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, 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%)
May 01, 2017 12.70 13.25 12.65 13.20 36,766 +0.25(+1.93%)
Apr 28, 2017 12.90 13.05 12.80 12.95 38,226 +0.05(+0.39%)
Apr 27, 2017 13.05 13.10 12.90 12.90 29,375 -0.10(-0.77%)
Apr 26, 2017 12.60 13.25 12.60 13.00 68,776 +0.35(+2.77%)
Apr 25, 2017 12.80 12.30 12.65 40,316 +0.15(+1.20%)
Apr 24, 2017 12.65 12.75 12.45 12.50 97,109 -0.05(-0.40%)
Apr 21, 2017 12.45 12.65 12.45 12.55 31,060 +0.00(+0.00%)
Apr 20, 2017 12.60 12.72 12.50 12.55 20,504 -0.05(-0.40%)
Apr 19, 2017 12.60 12.85 12.45 12.60 70,149 +0.05(+0.40%)
Apr 18, 2017 12.60 12.60 12.25 12.55 37,899 -0.05(-0.40%)
Apr 17, 2017 12.90 12.90 12.50 12.60 49,289 -0.15(-1.18%)
Apr 13, 2017 12.70 12.80 12.50 12.75 30,422 +0.00(+0.00%)
Apr 12, 2017 12.70 12.80 12.55 12.75 129,053 +0.00(+0.00%)
Apr 11, 2017 12.85 12.90 12.70 12.75 44,059 -0.15(-1.16%)
Apr 10, 2017 13.05 13.05 12.85 12.90 75,414 -0.05(-0.39%)
Apr 07, 2017 13.15 13.45 12.85 12.95 188,689 -0.20(-1.52%)
Apr 06, 2017 13.10 13.35 13.02 13.15 79,838 +0.10(+0.77%)
Apr 05, 2017 13.35 13.47 13.05 13.05 149,807 -0.25(-1.88%)
Apr 04, 2017 13.45 13.55 13.20 13.30 49,967 -0.15(-1.12%)
Apr 03, 2017 13.65 13.65 13.30 13.45 52,354 -0.20(-1.47%)
Mar 31, 2017 13.45 13.80 13.35 13.65 57,474 +0.20(+1.49%)
Mar 30, 2017 13.55 13.60 13.35 13.45 37,853 -0.05(-0.37%)
Mar 29, 2017 13.45 13.60 13.45 13.50 71,145 +0.00(+0.00%)
Mar 28, 2017 13.30 13.55 13.30 13.50 34,146 +0.10(+0.75%)
Mar 27, 2017 13.20 13.40 13.15 13.40 58,280 -0.05(-0.37%)
Mar 24, 2017 13.45 13.79 13.15 13.45 42,566 +0.05(+0.37%)
Mar 23, 2017 13.20 13.70 13.15 13.40 137,113 +0.05(+0.37%)
Mar 22, 2017 13.05 13.40 13.00 13.35 61,562 +0.35(+2.69%)
Mar 21, 2017 13.20 13.45 12.95 13.00 106,990 +0.00(+0.00%)
Mar 20, 2017 12.90 13.15 12.69 13.00 64,515 +0.00(+0.00%)
Mar 17, 2017 12.65 13.10 12.45 13.00 108,731 +0.25(+1.96%)
Mar 16, 2017 13.00 13.00 12.60 12.75 94,114 -0.25(-1.92%)
Mar 15, 2017 13.05 13.05 12.85 13.00 155,007 -0.05(-0.38%)
Mar 14, 2017 13.20 13.34 12.15 13.05 153,205 -0.50(-3.69%)
Mar 13, 2017 12.85 13.68 12.85 13.55 148,094 +0.70(+5.45%)
Mar 10, 2017 13.10 13.10 12.70 12.85 92,659 -0.15(-1.15%)
Mar 09, 2017 13.00 13.15 13.00 13.00 216,540 +0.00(+0.00%)
Mar 08, 2017 13.15 13.15 12.90 13.00 87,986 -0.10(-0.76%)
Mar 07, 2017 13.20 13.20 12.77 13.10 88,656 -0.10(-0.76%)
Mar 06, 2017 13.25 13.25 13.10 13.20 136,569 -0.05(-0.38%)
Mar 03, 2017 13.55 13.70 13.20 13.25 73,381 -0.25(-1.85%)
Mar 02, 2017 13.75 13.75 13.50 13.50 51,204 -0.25(-1.82%)
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.