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 31, 2018 20.05 20.40 19.90 20.05 50,022 -0.20(-0.99%)
Jan 30, 2018 19.95 19.95 19.70 20.25 12,736 +0.20(+1.00%)
Jan 29, 2018 20.30 20.35 19.95 20.05 22,121 -0.35(-1.72%)
Jan 26, 2018 20.95 20.95 20.30 20.40 18,405 -0.35(-1.69%)
Jan 25, 2018 20.75 21.40 20.50 20.75 30,712 +0.05(+0.24%)
Jan 24, 2018 21.15 21.20 20.50 20.70 39,001 -0.50(-2.36%)
Jan 23, 2018 21.10 21.30 20.60 21.20 20,195 +0.00(+0.00%)
Jan 22, 2018 21.00 21.50 20.80 21.20 21,757 +0.30(+1.44%)
Jan 19, 2018 20.55 21.00 20.35 20.90 22,402 +0.35(+1.70%)
Jan 18, 2018 20.35 20.60 20.05 20.55 17,786 +0.35(+1.73%)
Jan 17, 2018 20.10 20.40 19.95 20.20 63,725 +0.25(+1.25%)
Jan 16, 2018 20.60 20.60 19.95 19.95 77,316 -0.60(-2.92%)
Jan 12, 2018 20.55 20.55 20.55 0 +0.00(+0.00%)
Jan 11, 2018 20.40 20.80 20.30 20.55 14,434 +0.20(+0.98%)
Jan 10, 2018 20.65 20.35 16,192 -0.05(-0.25%)
Jan 09, 2018 21.05 21.35 20.30 20.40 11,658 -0.60(-2.86%)
Jan 08, 2018 21.25 21.25 20.45 21.00 51,034 -0.35(-1.64%)
Jan 05, 2018 21.15 21.40 20.80 21.35 17,343 +0.20(+0.95%)
Jan 04, 2018 20.95 21.30 20.85 21.15 14,403 +0.30(+1.44%)
Jan 03, 2018 21.30 21.45 20.40 20.85 64,415 -0.30(-1.42%)
Jan 02, 2018 20.55 21.20 20.15 21.15 52,942 +0.60(+2.92%)
Dec 29, 2017 20.55 20.55 20.55 0 +0.55(+2.75%)
Dec 28, 2017 19.90 20.15 19.75 20.00 40,166 +0.15(+0.76%)
Dec 27, 2017 19.50 20.65 19.50 19.85 45,448 +0.45(+2.32%)
Dec 26, 2017 19.10 20.00 19.10 19.40 27,324 +0.35(+1.84%)
Dec 22, 2017 18.90 19.25 18.60 19.05 42,782 +0.15(+0.79%)
Dec 21, 2017 18.50 19.05 18.40 18.90 31,146 +0.30(+1.61%)
Dec 20, 2017 18.50 18.75 18.45 18.60 18,824 +0.10(+0.54%)
Dec 19, 2017 18.50 18.70 18.45 18.50 39,739 +0.00(+0.00%)
Dec 18, 2017 18.35 18.60 18.35 18.50 59,692 +0.30(+1.65%)
Dec 15, 2017 18.35 18.60 17.90 18.20 92,386 -0.15(-0.82%)
Dec 14, 2017 18.80 19.30 18.35 18.35 37,659 -0.50(-2.65%)
Dec 13, 2017 19.05 20.80 18.85 18.85 55,378 -0.15(-0.79%)
Dec 12, 2017 18.95 19.15 18.75 19.00 27,718 +0.10(+0.53%)
Dec 11, 2017 18.70 19.00 18.65 18.90 26,663 +0.20(+1.07%)
Dec 08, 2017 18.70 18.85 18.35 18.70 16,879 +0.05(+0.27%)
Dec 07, 2017 18.80 18.95 18.55 18.65 8,381 -0.15(-0.80%)
Dec 06, 2017 18.75 19.05 18.30 18.80 28,258 +0.10(+0.53%)
Dec 05, 2017 18.70 19.10 18.50 18.70 89,762 +0.10(+0.54%)
Dec 04, 2017 19.05 19.10 18.35 18.60 17,051 -0.35(-1.85%)
Dec 01, 2017 20.10 20.10 18.75 18.95 31,216 -1.05(-5.25%)
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%)
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.