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 (%)
Nov 30, 2017 20.50 20.50 19.65 20.00 43,600 -0.30(-1.48%)
Nov 29, 2017 20.60 20.70 20.25 20.30 86,546 -0.30(-1.46%)
Nov 28, 2017 19.95 20.60 19.60 20.60 71,055 +0.70(+3.52%)
Nov 27, 2017 20.00 20.25 19.80 19.90 37,151 -0.10(-0.50%)
Nov 24, 2017 20.00 20.10 19.90 20.00 2,706 -0.05(-0.25%)
Nov 22, 2017 19.65 20.25 19.65 20.05 18,527 +0.15(+0.75%)
Nov 21, 2017 19.45 20.05 19.30 19.90 28,562 +0.50(+2.58%)
Nov 20, 2017 18.65 19.40 18.54 19.40 16,145 +0.55(+2.92%)
Nov 17, 2017 18.65 19.10 18.40 18.85 9,872 +0.10(+0.53%)
Nov 16, 2017 18.60 19.05 18.35 18.75 16,370 +0.20(+1.08%)
Nov 15, 2017 18.30 18.85 18.30 18.55 10,542 +0.05(+0.27%)
Nov 14, 2017 18.65 18.65 16.60 18.50 17,891 -0.30(-1.60%)
Nov 13, 2017 18.88 19.30 18.80 18.80 10,575 -0.25(-1.31%)
Nov 10, 2017 19.10 19.45 18.75 19.05 45,763 -0.15(-0.78%)
Nov 09, 2017 19.60 19.95 18.95 19.20 16,130 -0.45(-2.29%)
Nov 08, 2017 19.95 20.15 19.65 19.65 101,831 -0.35(-1.75%)
Nov 07, 2017 20.00 20.15 19.65 20.00 26,883 -0.05(-0.25%)
Nov 06, 2017 19.85 20.20 19.70 20.05 22,541 +0.20(+1.01%)
Nov 03, 2017 20.00 20.10 19.55 19.85 19,479 -0.20(-1.00%)
Nov 02, 2017 19.75 20.15 19.75 20.05 22,854 +0.15(+0.75%)
Nov 01, 2017 19.90 19.95 19.60 19.90 13,288 +0.15(+0.76%)
Oct 31, 2017 19.60 19.90 19.60 19.75 26,504 +0.05(+0.25%)
Oct 30, 2017 20.10 20.15 19.55 19.70 14,837 -0.45(-2.23%)
Oct 27, 2017 20.00 20.30 19.60 20.15 26,527 +0.20(+1.00%)
Oct 26, 2017 20.15 20.60 19.80 19.95 44,512 -0.10(-0.50%)
Oct 25, 2017 19.85 20.15 19.65 20.05 19,656 +0.20(+1.01%)
Oct 24, 2017 19.95 20.30 19.65 19.85 48,265 -0.15(-0.75%)
Oct 23, 2017 20.05 20.20 19.90 20.00 48,968 +0.00(+0.00%)
Oct 20, 2017 19.95 20.25 19.60 20.00 34,977 +0.30(+1.52%)
Oct 19, 2017 19.45 19.95 19.45 19.70 16,221 +0.30(+1.55%)
Oct 18, 2017 19.15 19.55 18.85 19.40 25,744 +0.30(+1.57%)
Oct 17, 2017 19.40 19.50 19.05 19.10 43,966 -0.35(-1.80%)
Oct 16, 2017 19.15 19.45 18.30 19.45 32,247 +0.40(+2.10%)
Oct 13, 2017 19.30 19.55 18.65 19.05 20,422 -0.10(-0.52%)
Oct 12, 2017 19.90 19.90 19.05 19.15 19,260 -0.75(-3.77%)
Oct 11, 2017 19.95 20.35 19.85 19.90 30,513 +0.00(+0.00%)
Oct 10, 2017 19.50 19.90 19.46 19.90 18,821 +0.30(+1.53%)
Oct 09, 2017 19.70 19.70 18.11 19.60 23,382 -0.25(-1.26%)
Oct 06, 2017 19.50 20.05 18.70 19.85 26,010 +0.40(+2.06%)
Oct 05, 2017 19.10 19.50 19.05 19.45 13,168 +0.45(+2.37%)
Oct 04, 2017 18.95 19.40 18.90 19.00 11,537 +0.20(+1.06%)
Oct 03, 2017 19.20 19.30 18.65 18.80 29,040 -0.40(-2.08%)
Oct 02, 2017 18.90 19.40 18.80 19.20 22,050 +0.30(+1.59%)
Sep 29, 2017 18.95 19.00 18.70 18.90 18,053 -0.10(-0.53%)
Sep 28, 2017 19.00 19.05 18.85 19.00 15,470 +0.00(+0.00%)
Sep 27, 2017 18.95 19.15 18.85 19.00 33,469 +0.05(+0.26%)
Sep 26, 2017 18.70 19.00 18.65 18.95 18,205 +0.30(+1.61%)
Sep 25, 2017 18.15 18.85 18.15 18.65 16,248 +0.35(+1.91%)
Sep 22, 2017 18.05 18.45 17.65 18.30 14,120 +0.10(+0.55%)
Sep 21, 2017 17.85 18.65 17.80 18.20 18,198 +0.30(+1.68%)
Sep 20, 2017 18.00 18.00 17.85 17.90 22,987 -0.10(-0.56%)
Sep 19, 2017 17.70 18.60 17.55 18.00 59,664 +0.35(+1.98%)
Sep 18, 2017 17.30 17.80 17.30 17.65 53,014 +0.30(+1.73%)
Sep 15, 2017 17.35 17.50 17.25 17.35 49,065 +0.05(+0.29%)
Sep 14, 2017 17.25 17.60 17.05 17.30 19,241 -0.05(-0.29%)
Sep 13, 2017 16.95 17.40 16.95 17.35 22,495 +0.40(+2.36%)
Sep 12, 2017 17.25 17.25 16.95 16.95 25,269 -0.20(-1.17%)
Sep 11, 2017 17.30 17.51 17.00 17.15 29,858 +0.10(+0.59%)
Sep 08, 2017 16.85 17.35 16.85 17.05 30,086 +0.15(+0.89%)
Sep 07, 2017 17.05 17.10 16.45 16.90 43,130 -0.10(-0.59%)
Sep 06, 2017 16.65 17.05 16.45 17.00 73,121 +0.30(+1.80%)
Sep 05, 2017 16.80 16.85 16.45 16.70 51,995 -0.05(-0.30%)
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.