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, 2016 17.15 17.15 16.80 16.90 17,897 -0.15(-0.88%)
Nov 29, 2016 17.00 17.25 17.00 17.05 8,202 +0.15(+0.89%)
Nov 28, 2016 17.25 17.25 16.75 16.90 23,297 -0.35(-2.03%)
Nov 25, 2016 17.25 17.30 17.05 17.25 8,921 +0.10(+0.58%)
Nov 23, 2016 17.15 17.15 17.15 0 -0.40(-2.28%)
Nov 22, 2016 17.60 17.60 17.40 17.55 38,668 +0.05(+0.29%)
Nov 21, 2016 17.50 17.60 17.40 17.50 150,489 +0.00(+0.00%)
Nov 18, 2016 17.65 17.65 17.45 17.50 142,470 -0.05(-0.28%)
Nov 17, 2016 17.65 17.65 17.45 17.55 77,421 +0.05(+0.29%)
Nov 16, 2016 17.35 17.65 17.35 17.50 55,241 +0.05(+0.29%)
Nov 15, 2016 17.60 17.65 17.35 17.45 47,274 -0.30(-1.69%)
Nov 14, 2016 17.55 17.80 17.20 17.75 105,139 +0.30(+1.72%)
Nov 11, 2016 17.10 17.60 16.65 17.45 63,035 +0.35(+2.05%)
Nov 10, 2016 16.95 17.35 16.75 17.10 104,731 +0.25(+1.48%)
Nov 09, 2016 16.15 16.95 15.85 16.85 86,770 +0.75(+4.66%)
Nov 08, 2016 15.75 16.15 15.75 16.10 50,968 +0.35(+2.22%)
Nov 07, 2016 15.55 15.80 15.30 15.75 54,839 +0.40(+2.61%)
Nov 04, 2016 15.30 15.60 15.25 15.35 48,081 +0.05(+0.33%)
Nov 03, 2016 15.65 15.70 15.20 15.30 52,837 -0.40(-2.55%)
Nov 02, 2016 15.80 15.94 15.30 15.70 80,109 -0.15(-0.95%)
Nov 01, 2016 16.15 16.25 15.15 15.85 420,825 -1.30(-7.58%)
Oct 31, 2016 17.10 17.25 17.00 17.15 114,809 +0.10(+0.59%)
Oct 28, 2016 17.10 17.15 17.05 17.05 177,516 +0.00(+0.00%)
Oct 27, 2016 17.20 17.20 17.00 17.05 19,986 +0.00(+0.00%)
Oct 26, 2016 17.05 17.15 17.00 17.05 21,678 +0.00(+0.00%)
Oct 25, 2016 17.05 17.10 17.00 17.05 18,454 -0.05(-0.29%)
Oct 24, 2016 17.15 17.20 16.70 17.10 53,332 +0.00(+0.00%)
Oct 21, 2016 16.95 17.15 16.95 17.10 22,004 +0.10(+0.59%)
Oct 20, 2016 16.75 17.05 16.75 17.00 107,045 -0.10(-0.58%)
Oct 19, 2016 16.75 17.20 16.75 17.10 27,530 +0.10(+0.59%)
Oct 18, 2016 17.25 17.50 15.80 17.00 32,052 -0.25(-1.45%)
Oct 17, 2016 17.40 17.43 17.15 17.25 30,143 -0.06(-0.35%)
Oct 14, 2016 16.96 17.47 16.82 17.31 46,373 +0.35(+2.06%)
Oct 13, 2016 16.73 17.08 16.73 16.96 34,440 +0.16(+0.95%)
Oct 12, 2016 16.39 16.89 16.37 16.80 130,855 +0.57(+3.51%)
Oct 11, 2016 15.85 16.27 15.84 16.23 38,081 +0.23(+1.44%)
Oct 10, 2016 16.08 16.23 15.99 16.00 18,741 -0.08(-0.50%)
Oct 07, 2016 16.12 16.26 16.03 16.08 32,139 +0.01(+0.06%)
Oct 06, 2016 16.04 16.11 15.71 16.07 28,241 -0.11(-0.68%)
Oct 05, 2016 16.15 16.38 16.10 16.18 34,771 -0.09(-0.55%)
Oct 04, 2016 15.71 16.35 15.56 16.27 56,937 +0.53(+3.37%)
Oct 03, 2016 15.77 15.77 15.47 15.74 49,852 -0.03(-0.19%)
Sep 30, 2016 15.87 16.00 15.64 15.77 120,249 -0.17(-1.07%)
Sep 29, 2016 16.05 16.23 15.85 15.94 136,295 -0.09(-0.56%)
Sep 28, 2016 16.39 16.48 15.90 16.03 160,405 -0.35(-2.14%)
Sep 27, 2016 16.40 16.46 16.23 16.38 17,647 +0.15(+0.92%)
Sep 26, 2016 16.65 16.73 16.09 16.23 35,359 -0.37(-2.23%)
Sep 23, 2016 16.75 16.78 16.24 16.60 55,826 -0.16(-0.95%)
Sep 22, 2016 16.75 16.77 16.56 16.76 21,424 +0.15(+0.90%)
Sep 21, 2016 16.89 17.04 16.48 16.61 40,426 -0.18(-1.07%)
Sep 20, 2016 16.71 17.03 16.56 16.79 29,160 +0.16(+0.96%)
Sep 19, 2016 16.71 17.01 16.31 16.63 42,019 +0.02(+0.12%)
Sep 16, 2016 17.14 17.14 16.40 16.61 75,104 -0.46(-2.69%)
Sep 15, 2016 17.37 17.37 16.97 17.07 26,677 -0.08(-0.47%)
Sep 14, 2016 17.38 17.40 17.14 17.15 21,171 -0.30(-1.72%)
Sep 13, 2016 17.03 17.50 17.03 17.45 39,329 +0.07(+0.40%)
Sep 12, 2016 17.19 17.40 17.15 17.38 20,900 +0.08(+0.46%)
Sep 09, 2016 17.16 17.49 17.16 17.30 50,909 -0.23(-1.31%)
Sep 08, 2016 17.49 17.69 17.40 17.53 20,639 +0.00(+0.00%)
Sep 07, 2016 17.30 17.68 17.23 17.53 31,026 +0.09(+0.52%)
Sep 06, 2016 17.38 17.46 17.20 17.44 34,059 +0.12(+0.69%)
Sep 02, 2016 17.65 17.32 17.32 17.32 35,500 -0.37(-2.09%)
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.