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 (%)
May 31, 2016 17.63 18.06 17.46 17.99 61,986 +0.36(+2.04%)
May 27, 2016 17.47 17.63 17.63 17.63 30,400 +0.16(+0.92%)
May 26, 2016 17.58 17.70 17.28 17.47 38,527 -0.04(-0.23%)
May 25, 2016 17.59 17.82 17.47 17.51 31,152 -0.05(-0.28%)
May 24, 2016 17.17 17.73 16.61 17.56 44,902 +0.42(+2.45%)
May 23, 2016 17.45 17.73 17.05 17.14 26,674 -0.37(-2.11%)
May 20, 2016 17.39 17.64 17.35 17.51 16,081 +0.22(+1.27%)
May 19, 2016 17.62 17.62 17.00 17.29 24,796 -0.25(-1.43%)
May 18, 2016 17.79 17.96 17.32 17.54 24,812 -0.39(-2.18%)
May 17, 2016 17.92 18.08 17.68 17.93 52,321 -0.08(-0.44%)
May 16, 2016 18.18 18.29 18.00 18.01 42,822 -0.12(-0.66%)
May 13, 2016 18.11 18.22 18.02 18.13 23,443 -0.01(-0.06%)
May 12, 2016 18.19 18.31 17.93 18.14 39,497 -0.18(-0.98%)
May 11, 2016 17.91 18.48 17.75 18.32 60,967 +0.35(+1.95%)
May 10, 2016 16.71 18.00 16.71 17.97 205,600 +0.78(+4.54%)
May 09, 2016 17.31 17.60 17.01 17.19 124,196 -0.72(-4.02%)
May 06, 2016 17.87 18.08 17.77 17.91 10,878 +0.01(+0.06%)
May 05, 2016 17.89 18.10 17.68 17.90 17,629 +0.10(+0.56%)
May 04, 2016 17.56 17.92 17.41 17.80 22,607 +0.12(+0.68%)
May 03, 2016 17.50 17.75 17.45 17.68 12,880 +0.02(+0.11%)
May 02, 2016 17.58 17.75 17.38 17.66 28,558 +0.09(+0.51%)
Apr 29, 2016 17.56 17.67 17.51 17.57 20,026 -0.03(-0.17%)
Apr 28, 2016 17.31 17.88 17.31 17.60 24,883 -0.06(-0.34%)
Apr 27, 2016 17.82 18.05 17.63 17.66 51,307 -0.33(-1.83%)
Apr 26, 2016 17.93 18.05 17.81 17.99 36,503 -0.10(-0.55%)
Apr 25, 2016 17.87 18.10 17.82 18.09 19,967 +0.15(+0.84%)
Apr 22, 2016 18.33 18.65 17.52 17.94 50,972 -0.45(-2.45%)
Apr 21, 2016 18.05 18.51 17.86 18.39 61,239 +0.00(+0.00%)
Apr 20, 2016 18.21 18.67 17.63 18.39 19,605 +0.28(+1.55%)
Apr 19, 2016 17.88 18.55 17.88 18.11 15,679 -0.04(-0.22%)
Apr 18, 2016 17.71 18.15 17.71 18.15 22,254 +0.33(+1.85%)
Apr 15, 2016 17.81 18.03 17.79 17.82 12,219 -0.06(-0.34%)
Apr 14, 2016 18.11 18.14 17.79 17.88 13,796 -0.23(-1.27%)
Apr 13, 2016 17.68 18.15 17.13 18.11 26,797 +0.52(+2.96%)
Apr 12, 2016 17.40 17.83 17.24 17.59 15,738 +0.15(+0.86%)
Apr 11, 2016 17.29 17.57 17.21 17.44 27,246 +0.15(+0.87%)
Apr 08, 2016 17.17 17.53 16.93 17.29 21,526 +0.25(+1.47%)
Apr 07, 2016 17.24 17.34 16.89 17.04 27,237 -0.43(-2.46%)
Apr 06, 2016 18.04 18.25 17.37 17.47 29,962 -0.51(-2.84%)
Apr 05, 2016 18.28 18.28 17.95 17.98 53,349 -0.33(-1.80%)
Apr 04, 2016 18.25 18.40 18.15 18.31 29,505 +0.06(+0.33%)
Apr 01, 2016 18.07 18.27 18.07 18.25 21,400 +0.11(+0.61%)
Mar 31, 2016 17.95 18.20 17.80 18.14 71,729 +0.12(+0.67%)
Mar 30, 2016 17.79 18.07 17.76 18.02 46,257 +0.23(+1.29%)
Mar 29, 2016 17.20 17.88 17.12 17.79 34,739 +0.48(+2.77%)
Mar 28, 2016 17.53 17.62 17.12 17.31 34,940 -0.32(-1.82%)
Mar 24, 2016 17.34 17.63 17.63 17.63 30,900 +0.32(+1.85%)
Mar 23, 2016 17.59 17.75 16.91 17.31 64,835 -0.29(-1.65%)
Mar 22, 2016 17.63 17.83 17.58 17.60 13,712 -0.17(-0.96%)
Mar 21, 2016 18.04 18.10 17.72 17.77 35,930 -0.34(-1.88%)
Mar 18, 2016 18.22 18.22 17.69 18.11 52,761 -0.02(-0.11%)
Mar 17, 2016 17.20 18.17 17.20 18.13 66,849 +0.87(+5.04%)
Mar 16, 2016 16.90 17.51 16.89 17.26 28,005 +0.25(+1.47%)
Mar 15, 2016 17.20 17.20 16.86 17.01 55,873 -0.23(-1.33%)
Mar 14, 2016 17.57 17.60 17.14 17.24 28,937 -0.30(-1.71%)
Mar 11, 2016 17.70 17.70 17.13 17.54 64,925 +0.07(+0.40%)
Mar 10, 2016 17.69 17.69 16.72 17.47 65,491 -0.19(-1.08%)
Mar 09, 2016 17.25 18.16 16.55 17.66 49,076 +0.37(+2.14%)
Mar 08, 2016 17.80 17.80 17.13 17.29 156,913 -0.83(-4.58%)
Mar 07, 2016 18.34 18.41 18.04 18.12 23,938 -0.20(-1.09%)
Mar 04, 2016 18.29 18.36 17.90 18.32 40,787 -0.03(-0.16%)
Mar 03, 2016 18.25 18.55 17.98 18.35 38,011 +0.13(+0.71%)
Mar 02, 2016 18.39 18.43 18.05 18.22 19,371 -0.18(-0.98%)
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.