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 (%)
Jul 31, 2017 15.45 15.60 15.20 15.45 13,624 +0.05(+0.32%)
Jul 28, 2017 15.30 15.45 15.25 15.40 35,752 +0.10(+0.65%)
Jul 27, 2017 15.15 15.55 15.15 15.30 31,715 +0.15(+0.99%)
Jul 26, 2017 15.25 15.25 15.00 15.15 16,432 -0.05(-0.33%)
Jul 25, 2017 14.95 15.40 14.90 15.20 29,396 +0.30(+2.01%)
Jul 24, 2017 14.75 15.00 14.75 14.90 20,246 +0.10(+0.68%)
Jul 21, 2017 14.95 15.00 14.80 14.80 30,841 -0.05(-0.34%)
Jul 20, 2017 15.05 14.75 14.85 26,398 -0.20(-1.33%)
Jul 19, 2017 14.90 15.35 14.65 15.05 28,779 +0.15(+1.01%)
Jul 18, 2017 14.60 14.95 14.60 14.90 15,166 +0.20(+1.36%)
Jul 17, 2017 14.25 14.95 14.25 14.70 42,103 +0.40(+2.80%)
Jul 14, 2017 14.00 14.40 13.95 14.30 24,199 +0.35(+2.51%)
Jul 13, 2017 14.05 14.20 13.95 13.95 18,514 -0.15(-1.06%)
Jul 12, 2017 13.95 14.40 13.95 14.10 16,088 +0.00(+0.00%)
Jul 11, 2017 14.05 14.55 13.85 14.10 54,395 +0.05(+0.36%)
Jul 10, 2017 14.25 14.45 14.00 14.05 19,130 -0.30(-2.09%)
Jul 07, 2017 14.20 14.50 14.20 14.35 15,304 +0.35(+2.50%)
Jul 06, 2017 14.25 14.25 14.00 14.00 31,602 -0.30(-2.10%)
Jul 05, 2017 14.70 14.70 14.20 14.30 26,815 -0.40(-2.72%)
Jul 03, 2017 14.90 15.05 14.65 14.70 15,596 -0.20(-1.34%)
Jun 30, 2017 15.10 15.10 14.80 14.90 21,475 -0.25(-1.65%)
Jun 29, 2017 15.20 15.25 15.05 15.15 21,734 +0.05(+0.33%)
Jun 28, 2017 15.05 15.20 15.00 15.10 40,614 +0.10(+0.67%)
Jun 27, 2017 15.15 15.20 14.90 15.00 38,791 +0.05(+0.33%)
Jun 26, 2017 15.15 15.55 14.90 14.95 35,892 -0.25(-1.64%)
Jun 23, 2017 15.05 15.55 14.75 15.20 102,801 +0.15(+1.00%)
Jun 22, 2017 14.95 15.55 14.70 15.05 81,211 +0.10(+0.67%)
Jun 21, 2017 14.95 15.10 14.85 14.95 19,780 +0.00(+0.00%)
Jun 20, 2017 15.25 15.25 14.93 14.95 21,356 -0.35(-2.29%)
Jun 19, 2017 15.65 15.65 15.25 15.30 138,563 -0.35(-2.24%)
Jun 16, 2017 15.30 15.70 15.25 15.65 50,155 +0.20(+1.29%)
Jun 15, 2017 15.20 15.55 15.20 15.45 38,509 +0.10(+0.65%)
Jun 14, 2017 14.95 15.45 14.85 15.35 140,760 +0.40(+2.68%)
Jun 13, 2017 15.10 15.25 14.75 14.95 149,733 +0.05(+0.34%)
Jun 12, 2017 15.20 15.40 14.80 14.90 78,034 -0.25(-1.65%)
Jun 09, 2017 14.80 15.25 14.80 15.15 103,199 +0.25(+1.68%)
Jun 08, 2017 14.50 14.95 14.50 14.90 33,028 +0.35(+2.41%)
Jun 07, 2017 14.45 14.65 14.35 14.55 10,797 +0.15(+1.04%)
Jun 06, 2017 14.40 14.50 13.90 14.40 31,796 -0.05(-0.35%)
Jun 05, 2017 15.00 15.00 14.40 14.45 24,835 -0.35(-2.36%)
Jun 02, 2017 15.05 15.15 14.65 14.80 47,865 -0.20(-1.33%)
Jun 01, 2017 15.00 15.15 14.55 15.00 33,445 +0.00(+0.00%)
May 31, 2017 14.99 15.05 14.90 15.00 18,396 +0.05(+0.33%)
May 30, 2017 14.90 15.00 14.80 14.95 42,270 +0.00(+0.00%)
May 26, 2017 14.75 15.20 14.75 14.95 43,186 -0.05(-0.33%)
May 25, 2017 14.95 15.00 14.33 15.00 47,942 +0.05(+0.33%)
May 24, 2017 15.00 15.05 14.80 14.95 53,773 +0.15(+1.01%)
May 23, 2017 14.65 15.00 14.45 14.80 29,253 -0.15(-1.00%)
May 22, 2017 14.70 15.00 14.60 14.95 48,950 +0.30(+2.05%)
May 19, 2017 14.45 14.75 14.45 14.65 65,091 +0.15(+1.03%)
May 18, 2017 14.45 14.65 14.40 14.50 55,159 +0.10(+0.69%)
May 17, 2017 14.60 14.80 14.40 14.40 48,230 -0.30(-2.04%)
May 16, 2017 14.65 15.00 14.35 14.70 89,807 +0.10(+0.68%)
May 15, 2017 14.40 14.80 14.40 14.60 48,158 +0.25(+1.74%)
May 12, 2017 15.10 15.10 14.30 14.35 99,144 -0.65(-4.33%)
May 11, 2017 15.05 15.65 14.95 15.00 74,807 -0.05(-0.33%)
May 10, 2017 15.20 15.40 14.91 15.05 58,134 +0.10(+0.67%)
May 09, 2017 14.20 15.20 14.10 14.95 136,333 +2.10(+16.34%)
May 08, 2017 12.70 12.90 12.70 12.85 75,916 +0.20(+1.58%)
May 05, 2017 13.05 13.05 12.65 12.65 12,356 -0.35(-2.69%)
May 04, 2017 12.95 13.10 12.90 13.00 17,258 +0.05(+0.39%)
May 03, 2017 12.80 13.00 12.70 12.95 24,825 +0.10(+0.78%)
May 02, 2017 13.15 13.30 12.85 12.85 19,864 -0.35(-2.65%)
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.