Quantcast
AFHBL

Atlas Financial Holdings, Inc. 6.625% Senior Unsecured Notes Due 2022 Historical Stock Prices

$25.25
*  
0.0125
0.05%
Get AFHBL Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading AFHBL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AFHBL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.25 25.25 25.23 25.25 897
09/21/2018 25.25 25.2785 25.25 25.2625 3,482
09/20/2018 25.5975 25.5975 25.5975 25.5975 00
09/19/2018 25.35 25.5975 25.35 25.5975 349
09/18/2018 25.7124 25.7124 25.7124 25.7124 200
09/17/2018 25.84 25.84 25.4398 25.7998 705
09/14/2018 25.9199 25.9199 25.9199 25.9199 00
09/13/2018 25.3 25.92 25.3 25.9199 869
09/12/2018 25.3 25.3 25.3 25.3 00
09/11/2018 25.3 25.3 25.3 25.3 00
09/10/2018 25.3 25.3 25.3 25.3 00
09/07/2018 25.34 25.34 25.3 25.3 800
09/06/2018 25.648 25.648 25.648 25.648 00
09/05/2018 25.75 25.75 25.648 25.648 320
09/04/2018 25.5182 25.5182 25.5182 25.5182 00
08/31/2018 25.5182 25.5182 25.5182 25.5182 200
08/30/2018 25.34 25.7587 25.3 25.58 4,053
08/29/2018 25.62 25.62 25.4136 25.4136 205
08/28/2018 25.4197 25.8734 25.4197 25.76 2,719
08/27/2018 25.3 25.3 25.3 25.3 1,271
08/24/2018 25.31 25.35 25.3 25.3 2,083
08/23/2018 25.6984 25.6994 25.3 25.3 782
08/22/2018 25.7 25.7 25.7 25.7 00
08/21/2018 25.62 25.7 25.62 25.7 1,877
08/20/2018 25.2027 25.4 25.2027 25.4 2,129
08/17/2018 25.4097 25.4103 25.4097 25.4103 300
08/16/2018 25.46 25.52 25.46 25.506 1,287
08/15/2018 25.4 25.44 25.3638 25.3638 568
08/14/2018 25.4 25.4 25.4 25.4 00
08/13/2018 25.4 25.4 25.4 25.4 225
08/10/2018 25.3473 25.3473 25.2497 25.2497 200
08/09/2018 25.25 25.39 25.25 25.39 235
08/08/2018 25.33 25.34 25.181 25.3 914
08/07/2018 25.15 25.36 25.15 25.3097 740
08/06/2018 25.03 25.0552 24.96 24.96 1,826
08/03/2018 25.05 25.05 25.01 25.01 1,165
08/02/2018 25.25 25.25 25.25 25.25 00
08/01/2018 25.249 25.25 25.249 25.25 554
07/31/2018 25.2 25.2 25.0548 25.0548 1,076
07/30/2018 25.5 25.5 25.353 25.3992 1,335
07/27/2018 25.5 25.5 25.4495 25.4495 352
07/26/2018 25.48 25.48 25.48 25.48 111
07/25/2018 25.25 25.6175 25.25 25.2953 2,762
07/24/2018 25.46 25.58 25.02 25.02 2,180
07/23/2018 25.1 25.49 24.96 25.49 1,688
07/20/2018 24.95 24.95 24.95 24.95 1,000
07/19/2018 24.96 24.99 24.857 24.99 2,716
07/18/2018 24.8048 24.96 24.8048 24.9039 1,344
07/17/2018 24.806 24.806 24.806 24.806 320
07/16/2018 24.9 24.99 24.9 24.99 1,056
07/13/2018 24.85 24.89 24.7996 24.8408 1,094
07/12/2018 25.07 25.0873 24.9 25.04 6,244
07/11/2018 25.012 25.07 24.98 24.98 2,340
07/10/2018 25.18 25.18 25.18 25.18 156
07/09/2018 24.82 25.1 24.82 24.99 2,708
07/06/2018 25.33 25.33 25.1666 25.1666 384
07/05/2018 24.82 25.23 24.82 25.04 10,382
07/03/2018 24.81 25.03 24.4547 24.91 2,883
07/02/2018 24.52 24.53 24.4499 24.5 2,450
06/29/2018 24.72 24.73 24.43 24.5 8,663
06/28/2018 24.85 24.85 24.612 24.85 2,900
06/27/2018 24.7754 24.85 24.6756 24.8499 2,502
06/26/2018 24.85 24.85 24.8183 24.85 4,147
06/25/2018 24.82 24.82 24.82 24.82 200
06/22/2018 24.75 24.8499 24.68 24.8004 933
06/21/2018 24.9 24.9 24.9 24.9 1,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio