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 (%)
Jan 29, 2016 17.20 17.51 17.20 17.42 69,418 +0.25(+1.46%)
Jan 28, 2016 17.39 17.39 16.96 17.17 53,894 -0.10(-0.58%)
Jan 27, 2016 17.47 17.49 17.20 17.27 65,536 -0.32(-1.82%)
Jan 26, 2016 17.35 17.61 17.20 17.59 64,730 +0.28(+1.62%)
Jan 25, 2016 17.36 17.97 17.25 17.31 33,327 -0.15(-0.86%)
Jan 22, 2016 17.12 17.53 17.07 17.46 28,112 +0.46(+2.71%)
Jan 21, 2016 17.07 17.26 16.88 17.00 27,430 -0.05(-0.29%)
Jan 20, 2016 16.85 17.24 16.47 17.05 51,702 +0.05(+0.29%)
Jan 19, 2016 17.50 17.50 16.69 17.00 68,392 -0.32(-1.85%)
Jan 15, 2016 17.34 17.32 17.32 17.32 68,000 -0.44(-2.48%)
Jan 14, 2016 17.58 17.83 17.50 17.76 78,913 +0.21(+1.20%)
Jan 13, 2016 17.96 18.07 17.47 17.55 103,935 -0.31(-1.74%)
Jan 12, 2016 18.17 18.18 17.62 17.86 69,284 -0.21(-1.16%)
Jan 11, 2016 17.90 18.11 17.57 18.07 98,920 +0.16(+0.89%)
Jan 08, 2016 19.03 19.03 17.91 17.91 78,137 -1.02(-5.39%)
Jan 07, 2016 18.85 19.12 18.85 18.93 96,298 -0.16(-0.84%)
Jan 06, 2016 19.02 19.20 18.98 19.09 59,997 -0.12(-0.62%)
Jan 05, 2016 19.29 19.29 18.96 19.21 22,640 +0.08(+0.42%)
Jan 04, 2016 19.26 19.52 18.81 19.13 58,813 -0.77(-3.87%)
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%)
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.