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, 2018 10.40 10.85 10.35 10.75 123,476 +0.25(+2.38%)
May 30, 2018 10.35 10.55 10.30 10.50 50,733 +0.15(+1.45%)
May 29, 2018 10.50 10.50 10.20 10.35 54,629 -0.15(-1.43%)
May 25, 2018 10.50 10.50 10.50 0 +0.20(+1.94%)
May 24, 2018 10.55 10.55 10.15 10.30 124,538 -0.25(-2.37%)
May 23, 2018 10.50 10.75 10.50 10.55 92,642 +0.00(+0.00%)
May 22, 2018 10.65 10.80 10.50 10.55 45,611 -0.05(-0.47%)
May 21, 2018 10.80 10.85 10.55 10.60 77,859 -0.15(-1.40%)
May 18, 2018 10.80 10.97 10.75 10.75 40,208 -0.05(-0.46%)
May 17, 2018 10.80 11.15 10.70 10.80 74,437 +0.05(+0.47%)
May 16, 2018 10.85 11.00 10.75 10.75 124,977 -0.05(-0.46%)
May 15, 2018 10.75 11.00 10.70 10.80 60,576 +0.05(+0.47%)
May 14, 2018 10.95 11.20 10.75 10.75 36,545 -0.20(-1.83%)
May 11, 2018 10.80 11.20 10.70 10.95 64,998 +0.10(+0.92%)
May 10, 2018 10.80 10.90 10.50 10.85 124,234 +0.05(+0.46%)
May 09, 2018 10.95 11.05 10.70 10.80 39,991 -0.05(-0.46%)
May 08, 2018 10.70 11.45 10.70 10.85 131,177 +0.00(+0.00%)
May 07, 2018 11.15 11.20 10.70 10.85 64,952 -0.35(-3.12%)
May 04, 2018 10.60 11.35 10.60 11.20 92,969 +0.60(+5.66%)
May 03, 2018 10.85 10.85 10.40 10.60 46,959 -0.30(-2.75%)
May 02, 2018 10.70 11.06 10.65 10.90 40,883 +0.20(+1.87%)
May 01, 2018 10.50 10.70 10.20 10.70 50,265 +0.20(+1.90%)
Apr 30, 2018 10.65 11.05 10.45 10.50 57,240 -0.20(-1.87%)
Apr 27, 2018 10.55 10.70 10.50 10.70 51,577 +0.10(+0.94%)
Apr 26, 2018 10.60 10.75 10.55 10.60 36,927 -0.05(-0.47%)
Apr 25, 2018 10.80 10.95 10.60 10.65 62,881 -0.15(-1.39%)
Apr 24, 2018 10.55 10.95 10.55 10.80 49,013 +0.30(+2.86%)
Apr 23, 2018 10.65 10.75 10.50 10.50 47,293 -0.15(-1.41%)
Apr 20, 2018 10.65 10.80 10.50 10.65 53,832 -0.05(-0.47%)
Apr 19, 2018 11.15 11.25 10.55 10.70 107,454 -0.50(-4.46%)
Apr 18, 2018 11.15 11.55 11.15 11.20 79,343 -0.10(-0.88%)
Apr 17, 2018 11.45 11.80 11.20 11.30 70,112 -0.10(-0.88%)
Apr 16, 2018 10.75 11.45 10.60 11.40 98,870 +0.68(+6.29%)
Apr 13, 2018 10.75 10.88 10.60 10.72 64,457 -0.03(-0.23%)
Apr 12, 2018 10.60 10.85 10.55 10.75 69,653 +0.15(+1.42%)
Apr 11, 2018 10.65 10.85 10.50 10.60 98,130 -0.10(-0.93%)
Apr 10, 2018 10.70 10.90 10.60 10.70 77,862 +0.05(+0.47%)
Apr 09, 2018 10.65 10.70 10.45 10.65 106,279 +0.10(+0.95%)
Apr 06, 2018 10.95 11.20 10.45 10.55 179,351 -0.45(-4.09%)
Apr 05, 2018 10.60 11.30 10.55 11.00 203,728 +0.50(+4.76%)
Apr 04, 2018 10.20 10.65 9.950 10.50 155,580 +0.25(+2.44%)
Apr 03, 2018 10.05 11.35 10.00 10.25 292,397 +0.10(+0.99%)
Apr 02, 2018 10.30 10.45 9.900 10.15 161,986 -0.20(-1.93%)
Mar 29, 2018 10.35 10.35 10.35 0 -0.30(-2.82%)
Mar 28, 2018 10.45 10.70 10.35 10.65 190,223 +0.15(+1.43%)
Mar 27, 2018 10.70 10.75 10.10 10.50 99,693 -0.25(-2.33%)
Mar 26, 2018 10.95 11.05 10.55 10.75 114,821 -0.15(-1.38%)
Mar 23, 2018 11.20 11.35 10.65 10.90 113,300 -0.30(-2.68%)
Mar 22, 2018 11.20 11.50 11.15 11.20 140,387 -0.10(-0.88%)
Mar 21, 2018 11.75 11.85 11.25 11.30 166,009 -0.50(-4.24%)
Mar 20, 2018 11.80 12.05 11.70 11.80 118,126 +0.00(+0.00%)
Mar 19, 2018 12.05 12.15 11.65 11.80 112,116 -0.35(-2.88%)
Mar 16, 2018 12.00 12.55 12.00 12.15 120,195 +0.05(+0.41%)
Mar 15, 2018 12.70 13.05 12.00 12.10 202,896 -0.65(-5.10%)
Mar 14, 2018 12.30 12.95 12.03 12.75 124,374 +0.45(+3.66%)
Mar 13, 2018 12.50 12.55 11.45 12.30 87,673 -0.15(-1.20%)
Mar 12, 2018 11.50 12.50 11.25 12.45 117,950 +0.45(+3.75%)
Mar 09, 2018 11.25 12.05 11.20 12.00 284,857 +0.75(+6.67%)
Mar 08, 2018 11.25 11.40 11.25 11.25 134,911 +0.00(+0.00%)
Mar 07, 2018 11.20 11.50 11.15 11.25 175,364 +0.00(+0.00%)
Mar 06, 2018 11.25 11.35 11.00 11.25 198,040 +0.10(+0.90%)
Mar 05, 2018 10.95 11.50 10.75 11.15 362,210 +0.05(+0.45%)
Mar 02, 2018 12.50 12.70 10.60 11.10 1,528,075 -7.70(-40.96%)
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.