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 (%)
Sep 30, 2015 18.09 18.55 18.03 18.50 204,304 +0.49(+2.72%)
Sep 29, 2015 17.53 18.02 17.52 18.01 67,881 +0.44(+2.50%)
Sep 28, 2015 17.44 17.69 17.34 17.57 54,237 -0.03(-0.17%)
Sep 25, 2015 18.15 18.19 17.51 17.60 68,927 -0.43(-2.38%)
Sep 24, 2015 17.80 18.23 17.80 18.03 57,186 +0.13(+0.73%)
Sep 23, 2015 17.85 17.95 17.74 17.90 45,821 +0.15(+0.85%)
Sep 22, 2015 17.71 18.06 17.55 17.75 58,311 -0.03(-0.17%)
Sep 21, 2015 17.86 18.19 17.71 17.78 25,451 +0.11(+0.62%)
Sep 18, 2015 17.75 18.31 17.64 17.67 256,072 -0.30(-1.70%)
Sep 17, 2015 17.65 18.24 17.60 17.98 61,313 +0.30(+1.67%)
Sep 16, 2015 17.70 17.93 17.35 17.68 190,179 +0.02(+0.11%)
Sep 15, 2015 17.41 17.91 17.41 17.66 56,155 +0.33(+1.90%)
Sep 14, 2015 17.08 17.56 17.07 17.33 72,284 +0.23(+1.35%)
Sep 11, 2015 16.68 17.13 16.67 17.10 86,956 +0.27(+1.60%)
Sep 10, 2015 16.12 16.85 16.12 16.83 60,200 +0.69(+4.28%)
Sep 09, 2015 16.18 16.33 16.06 16.14 83,248 +0.03(+0.19%)
Sep 08, 2015 16.15 16.39 16.07 16.11 98,105 -0.02(-0.12%)
Sep 04, 2015 16.05 16.13 16.13 16.13 177,100 -0.06(-0.37%)
Sep 03, 2015 16.25 16.43 16.15 16.19 107,007 -0.09(-0.55%)
Sep 02, 2015 16.07 16.40 16.01 16.28 142,542 +0.28(+1.75%)
Sep 01, 2015 15.89 16.05 15.75 16.00 75,062 -0.13(-0.81%)
Aug 31, 2015 16.10 16.32 16.04 16.13 42,110 -0.12(-0.74%)
Aug 28, 2015 16.27 16.40 16.17 16.25 68,759 -0.07(-0.43%)
Aug 27, 2015 16.27 16.40 16.17 16.32 59,236 +0.00(+0.00%)
Aug 26, 2015 16.65 16.65 16.04 16.32 68,701 -0.07(-0.43%)
Aug 25, 2015 16.81 16.81 16.33 16.39 59,082 +0.04(+0.24%)
Aug 24, 2015 16.06 16.59 15.64 16.35 58,631 -0.20(-1.18%)
Aug 21, 2015 16.75 17.00 16.37 16.55 111,712 -0.43(-2.56%)
Aug 20, 2015 16.92 17.10 16.62 16.98 28,171 -0.03(-0.18%)
Aug 19, 2015 17.06 17.19 16.99 17.01 72,372 -0.09(-0.53%)
Aug 18, 2015 17.20 17.25 17.03 17.10 57,605 -0.08(-0.47%)
Aug 17, 2015 16.93 17.30 16.93 17.18 19,371 +0.18(+1.06%)
Aug 14, 2015 16.95 17.27 16.95 17.00 42,375 -0.05(-0.29%)
Aug 13, 2015 17.77 17.77 16.96 17.05 86,131 -0.71(-4.00%)
Aug 12, 2015 17.73 18.00 17.52 17.76 19,772 -0.04(-0.22%)
Aug 11, 2015 17.87 18.05 17.75 17.80 34,180 -0.21(-1.17%)
Aug 10, 2015 17.73 18.11 17.73 18.01 61,579 +0.21(+1.18%)
Aug 07, 2015 17.96 18.00 17.64 17.80 48,978 -0.24(-1.33%)
Aug 06, 2015 18.54 18.60 17.84 18.04 56,103 -0.59(-3.17%)
Aug 05, 2015 18.87 18.92 18.62 18.63 97,859 -0.15(-0.80%)
Aug 04, 2015 18.97 19.45 18.61 18.78 85,308 +0.08(+0.43%)
Aug 03, 2015 18.51 18.93 18.51 18.70 43,293 +0.24(+1.30%)
Jul 31, 2015 18.35 18.49 18.11 18.46 23,991 +0.19(+1.04%)
Jul 30, 2015 18.46 18.50 18.17 18.27 13,679 -0.28(-1.51%)
Jul 29, 2015 18.55 18.69 18.05 18.55 20,468 +0.00(+0.00%)
Jul 28, 2015 18.99 18.99 18.50 18.55 29,746 -0.39(-2.06%)
Jul 27, 2015 18.76 19.05 18.63 18.94 28,140 +0.18(+0.96%)
Jul 24, 2015 18.74 18.84 18.60 18.76 35,937 -0.09(-0.48%)
Jul 23, 2015 19.16 19.20 18.76 18.85 20,765 -0.34(-1.77%)
Jul 22, 2015 19.00 19.25 19.00 19.19 41,256 +0.19(+1.00%)
Jul 21, 2015 19.09 19.30 18.87 19.00 31,009 -0.18(-0.94%)
Jul 20, 2015 19.08 19.37 18.98 19.18 32,949 -0.04(-0.21%)
Jul 17, 2015 19.45 19.45 19.07 19.22 32,642 -0.29(-1.49%)
Jul 16, 2015 19.34 19.65 19.22 19.51 37,264 +0.08(+0.41%)
Jul 15, 2015 19.47 19.62 19.32 19.43 76,593 -0.16(-0.82%)
Jul 14, 2015 19.51 19.70 19.23 19.59 38,207 +0.36(+1.87%)
Jul 13, 2015 19.15 19.35 19.00 19.23 25,884 +0.13(+0.68%)
Jul 10, 2015 19.00 19.15 18.99 19.10 24,871 +0.25(+1.33%)
Jul 09, 2015 18.95 19.08 18.79 18.85 27,337 -0.01(-0.05%)
Jul 08, 2015 18.95 19.08 18.75 18.86 29,226 -0.11(-0.58%)
Jul 07, 2015 19.79 19.81 18.82 18.97 43,564 -0.86(-4.34%)
Jul 06, 2015 19.56 19.94 19.56 19.83 28,226 +0.07(+0.35%)
Jul 02, 2015 19.75 19.76 19.76 19.76 28,200 -0.02(-0.10%)
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.