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 31, 2015 19.82 19.90 19.90 19.90 54,700 +0.05(+0.25%)
Dec 30, 2015 19.98 20.01 19.63 19.85 27,297 -0.17(-0.85%)
Dec 29, 2015 20.07 20.31 19.58 20.02 50,194 +0.01(+0.05%)
Dec 28, 2015 20.02 20.56 19.59 20.01 28,426 -0.01(-0.05%)
Dec 24, 2015 20.43 20.02 20.02 20.02 16,300 -0.47(-2.29%)
Dec 23, 2015 19.91 20.52 19.91 20.49 55,146 +0.45(+2.25%)
Dec 22, 2015 19.52 20.06 19.24 20.04 33,186 +0.61(+3.14%)
Dec 21, 2015 19.06 19.45 18.80 19.43 32,421 +0.47(+2.48%)
Dec 18, 2015 19.05 19.37 18.70 18.96 101,942 -0.20(-1.04%)
Dec 17, 2015 19.49 19.68 19.16 19.16 23,462 -0.30(-1.54%)
Dec 16, 2015 19.40 19.58 19.01 19.46 31,655 +0.13(+0.67%)
Dec 15, 2015 19.25 19.62 19.25 19.33 13,142 +0.08(+0.42%)
Dec 14, 2015 19.47 19.49 18.78 19.25 40,775 -0.13(-0.67%)
Dec 11, 2015 19.57 19.72 19.40 19.38 53,055 -0.47(-2.37%)
Dec 10, 2015 19.98 20.05 19.77 19.85 37,360 -0.14(-0.70%)
Dec 09, 2015 19.91 20.07 19.60 19.99 40,529 +0.08(+0.40%)
Dec 08, 2015 19.92 20.06 19.66 19.91 22,952 -0.15(-0.75%)
Dec 07, 2015 20.40 20.75 19.95 20.06 50,141 -0.42(-2.05%)
Dec 04, 2015 20.37 20.58 19.87 20.48 46,823 +0.12(+0.59%)
Dec 03, 2015 20.79 20.98 20.30 20.36 28,061 -0.43(-2.07%)
Dec 02, 2015 20.76 21.09 19.92 20.79 55,622 +0.08(+0.39%)
Dec 01, 2015 20.98 21.13 20.38 20.71 51,093 -0.26(-1.24%)
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%)
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.