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 (%)
Nov 30, 2015 20.72 21.11 20.69 20.97 93,897 +0.37(+1.80%)
Nov 27, 2015 20.53 20.67 20.45 20.60 44,759 +0.24(+1.18%)
Nov 25, 2015 20.04 20.36 20.36 20.36 37,900 +0.34(+1.70%)
Nov 24, 2015 19.84 20.07 19.74 20.02 40,585 +0.20(+1.01%)
Nov 23, 2015 19.41 19.98 19.41 19.82 81,661 +0.39(+2.01%)
Nov 20, 2015 19.50 19.50 19.22 19.43 35,914 +0.04(+0.21%)
Nov 19, 2015 19.44 19.76 19.30 19.39 61,411 +0.03(+0.15%)
Nov 18, 2015 19.13 19.60 19.07 19.36 90,328 +0.28(+1.47%)
Nov 17, 2015 18.88 19.14 18.84 19.08 48,182 +0.17(+0.90%)
Nov 16, 2015 18.63 19.05 18.40 18.91 30,966 +0.31(+1.67%)
Nov 13, 2015 18.23 18.89 18.20 18.60 37,329 +0.24(+1.31%)
Nov 12, 2015 18.62 18.86 18.27 18.36 41,031 -0.43(-2.29%)
Nov 11, 2015 18.25 19.50 18.13 18.79 152,224 +0.48(+2.62%)
Nov 10, 2015 18.67 18.67 18.11 18.31 84,008 -0.45(-2.40%)
Nov 09, 2015 18.96 19.05 18.62 18.76 46,560 -0.22(-1.16%)
Nov 06, 2015 19.00 19.28 18.90 18.98 159,030 -0.05(-0.26%)
Nov 05, 2015 19.18 19.34 19.00 19.03 41,291 -0.17(-0.89%)
Nov 04, 2015 19.20 19.33 19.10 19.20 45,022 -0.05(-0.26%)
Nov 03, 2015 19.24 19.35 19.16 19.25 47,093 -0.07(-0.36%)
Nov 02, 2015 18.91 19.35 18.89 19.32 41,206 +0.30(+1.58%)
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%)
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.