AF: Historical Prices for ASTORIA FINL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.26	10.48	10.15	10.41	692,700	10.41
19-Nov-09	10.51	10.51	10.21	10.29	863,800	10.29
18-Nov-09	10.67	10.72	10.50	10.58	739,900	10.58
17-Nov-09	10.35	10.75	10.35	10.65	597,400	10.65
16-Nov-09	10.31	10.68	10.28	10.41	1,499,100	10.41
13-Nov-09	10.15	10.32	9.96	10.23	659,600	10.23
12-Nov-09	10.25	10.40	10.09	10.13	913,800	10.13
12-Nov-09	$ 0.13 Dividend
11-Nov-09	10.05	10.35	9.97	10.32	1,114,300	10.19
10-Nov-09	10.00	10.00	9.80	9.93	812,300	9.80
9-Nov-09	9.90	10.01	9.73	10.01	1,010,700	9.88
6-Nov-09	9.59	9.85	9.52	9.75	825,100	9.63
5-Nov-09	9.40	9.75	9.32	9.68	1,029,100	9.56
4-Nov-09	9.85	9.85	9.24	9.27	1,303,500	9.15
3-Nov-09	9.70	9.84	9.51	9.74	869,100	9.62
2-Nov-09	10.02	10.16	9.54	9.80	1,408,500	9.68
30-Oct-09	10.18	10.18	9.68	9.98	2,111,900	9.85
29-Oct-09	9.89	10.31	9.87	10.28	1,444,300	10.15
28-Oct-09	10.24	10.42	9.73	9.77	2,049,000	9.65
27-Oct-09	10.32	10.54	10.24	10.24	876,500	10.11
26-Oct-09	10.77	10.87	10.10	10.25	2,245,400	10.12
23-Oct-09	11.27	11.27	10.67	10.74	1,516,300	10.60
22-Oct-09	10.87	11.50	10.67	11.27	2,154,600	11.13
21-Oct-09	11.10	11.38	10.80	10.85	1,511,500	10.71
20-Oct-09	11.41	11.43	11.01	11.09	740,200	10.95
19-Oct-09	11.11	11.46	10.95	11.40	1,001,400	11.26
16-Oct-09	11.04	11.12	10.51	11.03	1,726,000	10.89
15-Oct-09	11.03	11.18	10.84	11.16	587,500	11.02
14-Oct-09	11.06	11.20	10.81	11.11	1,093,500	10.97
13-Oct-09	11.38	11.52	10.87	10.93	1,119,200	10.79
12-Oct-09	11.40	11.54	11.24	11.41	503,700	11.27
9-Oct-09	11.06	11.32	10.98	11.32	609,800	11.18
8-Oct-09	11.24	11.43	11.00	11.06	995,600	10.92
7-Oct-09	10.99	11.14	10.82	11.11	880,800	10.97
6-Oct-09	11.15	11.31	10.91	11.00	1,096,500	10.86
5-Oct-09	10.88	11.12	10.70	11.07	731,800	10.93
2-Oct-09	10.71	10.93	10.34	10.80	852,300	10.66
1-Oct-09	10.99	11.23	10.82	10.87	2,040,000	10.73
30-Sep-09	11.40	11.47	10.94	11.04	1,152,000	10.90
29-Sep-09	11.27	11.64	11.20	11.34	2,146,800	11.20
28-Sep-09	10.71	10.88	10.53	10.78	597,900	10.64
25-Sep-09	10.43	10.69	10.35	10.62	759,300	10.49
24-Sep-09	11.09	11.18	10.42	10.48	1,602,100	10.35
23-Sep-09	11.20	11.27	11.02	11.06	630,200	10.92
22-Sep-09	11.34	11.37	11.06	11.12	962,000	10.98
21-Sep-09	11.35	11.37	11.03	11.18	885,700	11.04
18-Sep-09	11.60	11.60	11.20	11.44	1,175,600	11.30
17-Sep-09	11.53	11.80	11.29	11.57	1,233,200	11.42
16-Sep-09	10.78	11.62	10.78	11.50	1,250,100	11.36
15-Sep-09	10.37	10.86	10.25	10.71	887,200	10.58
14-Sep-09	10.00	10.41	9.98	10.40	672,500	10.27
11-Sep-09	10.32	10.33	10.00	10.06	1,261,400	9.93
10-Sep-09	10.26	10.43	9.95	10.31	861,000	10.18
9-Sep-09	10.03	10.26	9.75	10.23	749,000	10.10
8-Sep-09	9.93	10.08	9.68	10.00	607,200	9.87
4-Sep-09	9.62	9.86	9.57	9.85	587,800	9.73
3-Sep-09	9.53	9.77	9.43	9.77	669,400	9.65
2-Sep-09	9.80	9.93	9.38	9.43	1,394,100	9.31
1-Sep-09	10.17	10.50	9.66	9.84	1,425,200	9.72
31-Aug-09	10.45	10.45	10.00	10.30	1,451,400	10.17
28-Aug-09	10.83	10.88	10.35	10.54	590,600	10.41
27-Aug-09	10.95	10.98	10.52	10.66	1,016,600	10.53
26-Aug-09	11.06	11.36	10.86	10.92	799,700	10.78
25-Aug-09	11.04	11.36	10.95	11.10	878,000	10.96
24-Aug-09	11.14	11.28	10.89	10.94	784,000	10.80
21-Aug-09	11.13	11.81	11.05	11.07	1,526,700	10.93
20-Aug-09	10.92	11.24	10.91	11.08	1,049,900	10.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions