Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Financial Hlds (NQ: AFH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.28 19.35 18.93 19.02 84,630 -0.28(-1.45%)
Oct 29, 2015 19.42 19.48 18.93 19.30 49,111 -0.12(-0.62%)
Oct 28, 2015 18.67 19.50 18.66 19.42 127,078 +0.74(+3.96%)
Oct 27, 2015 18.52 18.90 18.40 18.68 83,487 +0.09(+0.48%)
Oct 26, 2015 18.48 18.64 18.20 18.59 56,099 +0.03(+0.16%)
Oct 23, 2015 18.84 19.02 18.49 18.56 73,111 -0.17(-0.91%)
Oct 22, 2015 18.54 18.83 18.47 18.73 21,519 +0.24(+1.30%)
Oct 21, 2015 18.85 18.91 18.47 18.49 33,614 -0.32(-1.70%)
Oct 20, 2015 18.15 18.97 17.92 18.81 90,534 +0.59(+3.24%)
Oct 19, 2015 18.54 18.73 17.88 18.22 63,730 -0.47(-2.51%)
Oct 16, 2015 18.56 18.84 18.45 18.69 81,587 +0.08(+0.43%)
Oct 15, 2015 18.26 18.62 18.21 18.61 92,805 +0.25(+1.36%)
Oct 14, 2015 18.85 18.95 18.26 18.36 145,917 -0.57(-3.01%)
Oct 13, 2015 19.35 19.55 18.80 18.93 83,532 -0.57(-2.92%)
Oct 12, 2015 19.50 19.70 19.45 19.50 83,640 +0.08(+0.41%)
Oct 09, 2015 19.27 19.43 19.01 19.42 118,147 +0.32(+1.68%)
Oct 08, 2015 18.91 19.28 18.87 19.10 65,442 +0.20(+1.06%)
Oct 07, 2015 18.79 19.05 18.73 18.90 106,002 +0.15(+0.80%)
Oct 06, 2015 18.94 18.94 18.41 18.75 46,030 -0.18(-0.95%)
Oct 05, 2015 18.88 19.30 18.80 18.93 48,193 +0.20(+1.07%)
Oct 02, 2015 18.50 19.25 18.30 18.73 50,468 +0.08(+0.43%)
Oct 01, 2015 18.57 18.81 18.23 18.65 55,642 +0.15(+0.81%)
Sep 30, 2015 18.09 18.55 18.03 18.50 204,304 +0.49(+2.72%)
Sep 29, 2015 17.53 18.02 17.52 18.01 67,881 +0.44(+2.50%)
Sep 28, 2015 17.44 17.69 17.34 17.57 54,237 -0.03(-0.17%)
Sep 25, 2015 18.15 18.19 17.51 17.60 68,927 -0.43(-2.38%)
Sep 24, 2015 17.80 18.23 17.80 18.03 57,186 +0.13(+0.73%)
Sep 23, 2015 17.85 17.95 17.74 17.90 45,821 +0.15(+0.85%)
Sep 22, 2015 17.71 18.06 17.55 17.75 58,311 -0.03(-0.17%)
Sep 21, 2015 17.86 18.19 17.71 17.78 25,451 +0.11(+0.62%)
Sep 18, 2015 17.75 18.31 17.64 17.67 256,072 -0.30(-1.70%)
Sep 17, 2015 17.65 18.24 17.60 17.98 61,313 +0.30(+1.67%)
Sep 16, 2015 17.70 17.93 17.35 17.68 190,179 +0.02(+0.11%)
Sep 15, 2015 17.41 17.91 17.41 17.66 56,155 +0.33(+1.90%)
Sep 14, 2015 17.08 17.56 17.07 17.33 72,284 +0.23(+1.35%)
Sep 11, 2015 16.68 17.13 16.67 17.10 86,956 +0.27(+1.60%)
Sep 10, 2015 16.12 16.85 16.12 16.83 60,200 +0.69(+4.28%)
Sep 09, 2015 16.18 16.33 16.06 16.14 83,248 +0.03(+0.19%)
Sep 08, 2015 16.15 16.39 16.07 16.11 98,105 -0.02(-0.12%)
Sep 04, 2015 16.05 16.13 16.13 16.13 177,100 -0.06(-0.37%)
Sep 03, 2015 16.25 16.43 16.15 16.19 107,007 -0.09(-0.55%)
Sep 02, 2015 16.07 16.40 16.01 16.28 142,542 +0.28(+1.75%)
Sep 01, 2015 15.89 16.05 15.75 16.00 75,062 -0.13(-0.81%)
Aug 31, 2015 16.10 16.32 16.04 16.13 42,110 -0.12(-0.74%)
Aug 28, 2015 16.27 16.40 16.17 16.25 68,759 -0.07(-0.43%)
Aug 27, 2015 16.27 16.40 16.17 16.32 59,236 +0.00(+0.00%)
Aug 26, 2015 16.65 16.65 16.04 16.32 68,701 -0.07(-0.43%)
Aug 25, 2015 16.81 16.81 16.33 16.39 59,082 +0.04(+0.24%)
Aug 24, 2015 16.06 16.59 15.64 16.35 58,631 -0.20(-1.18%)
Aug 21, 2015 16.75 17.00 16.37 16.55 111,712 -0.43(-2.56%)
Aug 20, 2015 16.92 17.10 16.62 16.98 28,171 -0.03(-0.18%)
Aug 19, 2015 17.06 17.19 16.99 17.01 72,372 -0.09(-0.53%)
Aug 18, 2015 17.20 17.25 17.03 17.10 57,605 -0.08(-0.47%)
Aug 17, 2015 16.93 17.30 16.93 17.18 19,371 +0.18(+1.06%)
Aug 14, 2015 16.95 17.27 16.95 17.00 42,375 -0.05(-0.29%)
Aug 13, 2015 17.77 17.77 16.96 17.05 86,131 -0.71(-4.00%)
Aug 12, 2015 17.73 18.00 17.52 17.76 19,772 -0.04(-0.22%)
Aug 11, 2015 17.87 18.05 17.75 17.80 34,180 -0.21(-1.17%)
Aug 10, 2015 17.73 18.11 17.73 18.01 61,579 +0.21(+1.18%)
Aug 07, 2015 17.96 18.00 17.64 17.80 48,978 -0.24(-1.33%)
Aug 06, 2015 18.54 18.60 17.84 18.04 56,103 -0.59(-3.17%)
Aug 05, 2015 18.87 18.92 18.62 18.63 97,859 -0.15(-0.80%)
Aug 04, 2015 18.97 19.45 18.61 18.78 85,308 +0.08(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.