Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:01PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Astoria Financial Corporation (AF)At 4:03PM ET: 10.62  Up 0.21 (2.02%)  
MORE ON AF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0910.2610.4810.1510.41692,70010.41
19-Nov-0910.5110.5110.2110.29863,80010.29
18-Nov-0910.6710.7210.5010.58739,90010.58
17-Nov-0910.3510.7510.3510.65597,40010.65
16-Nov-0910.3110.6810.2810.411,499,10010.41
13-Nov-0910.1510.329.9610.23659,60010.23
12-Nov-0910.2510.4010.0910.13913,80010.13
12-Nov-09 $ 0.13 Dividend
11-Nov-0910.0510.359.9710.321,114,30010.19
10-Nov-0910.0010.009.809.93812,3009.80
9-Nov-099.9010.019.7310.011,010,7009.88
6-Nov-099.599.859.529.75825,1009.63
5-Nov-099.409.759.329.681,029,1009.56
4-Nov-099.859.859.249.271,303,5009.15
3-Nov-099.709.849.519.74869,1009.62
2-Nov-0910.0210.169.549.801,408,5009.68
30-Oct-0910.1810.189.689.982,111,9009.85
29-Oct-099.8910.319.8710.281,444,30010.15
28-Oct-0910.2410.429.739.772,049,0009.65
27-Oct-0910.3210.5410.2410.24876,50010.11
26-Oct-0910.7710.8710.1010.252,245,40010.12
23-Oct-0911.2711.2710.6710.741,516,30010.60
22-Oct-0910.8711.5010.6711.272,154,60011.13
21-Oct-0911.1011.3810.8010.851,511,50010.71
20-Oct-0911.4111.4311.0111.09740,20010.95
19-Oct-0911.1111.4610.9511.401,001,40011.26
16-Oct-0911.0411.1210.5111.031,726,00010.89
15-Oct-0911.0311.1810.8411.16587,50011.02
14-Oct-0911.0611.2010.8111.111,093,50010.97
13-Oct-0911.3811.5210.8710.931,119,20010.79
12-Oct-0911.4011.5411.2411.41503,70011.27
9-Oct-0911.0611.3210.9811.32609,80011.18
8-Oct-0911.2411.4311.0011.06995,60010.92
7-Oct-0910.9911.1410.8211.11880,80010.97
6-Oct-0911.1511.3110.9111.001,096,50010.86
5-Oct-0910.8811.1210.7011.07731,80010.93
2-Oct-0910.7110.9310.3410.80852,30010.66
1-Oct-0910.9911.2310.8210.872,040,00010.73
30-Sep-0911.4011.4710.9411.041,152,00010.90
29-Sep-0911.2711.6411.2011.342,146,80011.20
28-Sep-0910.7110.8810.5310.78597,90010.64
25-Sep-0910.4310.6910.3510.62759,30010.49
24-Sep-0911.0911.1810.4210.481,602,10010.35
23-Sep-0911.2011.2711.0211.06630,20010.92
22-Sep-0911.3411.3711.0611.12962,00010.98
21-Sep-0911.3511.3711.0311.18885,70011.04
18-Sep-0911.6011.6011.2011.441,175,60011.30
17-Sep-0911.5311.8011.2911.571,233,20011.42
16-Sep-0910.7811.6210.7811.501,250,10011.36
15-Sep-0910.3710.8610.2510.71887,20010.58
14-Sep-0910.0010.419.9810.40672,50010.27
11-Sep-0910.3210.3310.0010.061,261,4009.93
10-Sep-0910.2610.439.9510.31861,00010.18
9-Sep-0910.0310.269.7510.23749,00010.10
8-Sep-099.9310.089.6810.00607,2009.87
4-Sep-099.629.869.579.85587,8009.73
3-Sep-099.539.779.439.77669,4009.65
2-Sep-099.809.939.389.431,394,1009.31
1-Sep-0910.1710.509.669.841,425,2009.72
31-Aug-0910.4510.4510.0010.301,451,40010.17
28-Aug-0910.8310.8810.3510.54590,60010.41
27-Aug-0910.9510.9810.5210.661,016,60010.53
26-Aug-0911.0611.3610.8610.92799,70010.78
25-Aug-0911.0411.3610.9511.10878,00010.96
24-Aug-0911.1411.2810.8910.94784,00010.80
21-Aug-0911.1311.8111.0511.071,526,70010.93
20-Aug-0910.9211.2410.9111.081,049,90010.94
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions