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 (%)
Dec 30, 2016 18.05 18.05 18.05 0 +0.10(+0.56%)
Dec 29, 2016 18.00 18.25 17.80 17.95 23,422 +0.00(+0.00%)
Dec 28, 2016 18.05 18.15 17.80 17.95 29,062 +0.00(+0.00%)
Dec 27, 2016 18.00 18.00 17.75 17.95 20,777 +0.00(+0.00%)
Dec 23, 2016 17.95 17.95 17.95 0 -0.10(-0.55%)
Dec 22, 2016 17.85 18.25 17.65 18.05 46,147 +0.15(+0.84%)
Dec 21, 2016 17.70 17.95 17.65 17.90 37,167 +0.15(+0.85%)
Dec 20, 2016 17.10 17.90 16.90 17.75 84,959 +0.75(+4.41%)
Dec 19, 2016 16.95 17.15 16.85 17.00 85,049 +0.10(+0.59%)
Dec 16, 2016 16.65 16.90 16.45 16.90 215,123 +0.30(+1.81%)
Dec 15, 2016 16.60 16.80 16.40 16.60 61,991 +0.15(+0.91%)
Dec 14, 2016 16.65 16.80 16.40 16.45 56,779 -0.35(-2.08%)
Dec 13, 2016 16.90 17.10 16.70 16.80 125,854 -1.00(-5.62%)
Dec 12, 2016 17.95 18.05 17.75 17.80 41,118 -0.10(-0.56%)
Dec 09, 2016 17.70 18.05 17.60 17.90 47,387 +0.05(+0.28%)
Dec 08, 2016 17.35 17.90 17.20 17.85 37,227 +0.45(+2.59%)
Dec 07, 2016 17.30 17.55 17.22 17.40 32,673 +0.05(+0.29%)
Dec 06, 2016 16.95 17.35 16.80 17.35 34,070 +0.30(+1.76%)
Dec 05, 2016 16.90 17.15 16.80 17.05 24,809 +0.15(+0.89%)
Dec 02, 2016 16.95 17.15 16.80 16.90 17,913 -0.20(-1.17%)
Dec 01, 2016 16.85 17.20 16.65 17.10 41,551 +0.20(+1.18%)
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%)
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.