AFSI: Historical Prices for AmTrust Financial Services, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.67	12.10	11.67	12.07	127,600	12.07
19-Nov-09	11.87	11.98	11.74	11.81	142,500	11.81
18-Nov-09	11.98	12.22	11.76	12.06	211,900	12.06
17-Nov-09	11.84	12.14	11.82	12.09	92,800	12.09
16-Nov-09	11.66	12.03	11.54	11.98	105,500	11.98
13-Nov-09	11.65	11.68	11.50	11.63	111,500	11.63
12-Nov-09	11.91	12.02	11.56	11.58	111,600	11.58
11-Nov-09	12.14	12.15	11.90	11.97	73,900	11.97
10-Nov-09	12.04	12.17	11.84	12.03	182,100	12.03
9-Nov-09	11.92	12.16	11.92	12.14	165,500	12.14
6-Nov-09	11.71	12.04	11.71	12.02	126,800	12.02
5-Nov-09	11.65	11.88	11.55	11.87	92,800	11.87
4-Nov-09	11.44	11.94	11.44	11.51	185,500	11.51
3-Nov-09	11.30	11.57	11.27	11.54	147,400	11.54
2-Nov-09	11.33	11.41	11.27	11.39	250,300	11.39
30-Oct-09	11.57	11.68	11.28	11.28	186,600	11.28
29-Oct-09	11.75	11.83	11.59	11.69	106,300	11.69
28-Oct-09	11.95	12.04	11.50	11.59	127,500	11.59
27-Oct-09	11.99	12.02	11.74	12.00	218,800	12.00
26-Oct-09	12.10	12.27	11.78	11.95	151,900	11.95
23-Oct-09	12.50	12.50	12.05	12.11	157,900	12.11
22-Oct-09	12.29	12.51	12.17	12.45	148,100	12.45
21-Oct-09	12.22	12.49	12.20	12.24	199,000	12.24
20-Oct-09	12.44	12.50	12.14	12.27	217,900	12.27
19-Oct-09	11.89	12.43	11.78	12.39	430,200	12.39
16-Oct-09	11.52	11.82	11.48	11.77	151,700	11.77
15-Oct-09	11.76	11.79	11.48	11.64	148,000	11.64
14-Oct-09	11.89	11.92	11.56	11.81	159,800	11.81
13-Oct-09	11.53	11.76	11.44	11.72	161,900	11.72
12-Oct-09	11.79	11.94	11.50	11.60	91,000	11.60
9-Oct-09	11.68	11.72	11.42	11.67	76,700	11.67
8-Oct-09	11.90	11.97	11.61	11.63	130,400	11.63
7-Oct-09	11.69	11.90	11.52	11.79	147,500	11.79
6-Oct-09	11.45	11.76	11.27	11.68	248,800	11.68
5-Oct-09	11.39	11.43	11.25	11.34	149,600	11.34
2-Oct-09	11.28	11.50	11.26	11.36	142,400	11.36
1-Oct-09	11.39	11.58	11.29	11.33	198,800	11.33
30-Sep-09	11.52	11.62	11.31	11.41	223,200	11.41
29-Sep-09	11.32	11.72	11.31	11.52	246,200	11.52
29-Sep-09	$ 0.06 Dividend
28-Sep-09	11.05	11.43	11.05	11.31	213,200	11.25
25-Sep-09	11.08	11.17	11.00	11.07	353,600	11.01
24-Sep-09	11.35	11.39	11.07	11.08	286,300	11.02
23-Sep-09	11.37	11.42	11.12	11.24	354,800	11.18
22-Sep-09	11.72	11.79	11.36	11.40	532,100	11.34
21-Sep-09	11.53	11.64	11.51	11.60	231,300	11.54
18-Sep-09	11.70	11.84	11.52	11.58	437,700	11.52
17-Sep-09	11.72	11.84	11.59	11.61	272,000	11.55
16-Sep-09	11.94	12.00	11.61	11.69	305,000	11.63
15-Sep-09	11.86	11.92	11.72	11.84	246,600	11.78
14-Sep-09	11.71	11.96	11.56	11.74	216,500	11.68
11-Sep-09	11.97	12.00	11.64	11.73	352,100	11.67
10-Sep-09	12.14	12.15	11.93	12.01	264,200	11.95
9-Sep-09	12.18	12.42	12.01	12.12	142,500	12.06
8-Sep-09	12.40	12.46	12.04	12.15	218,600	12.09
4-Sep-09	12.33	12.39	12.10	12.26	115,200	12.19
3-Sep-09	12.12	12.37	11.96	12.35	146,200	12.28
2-Sep-09	12.20	12.24	11.93	12.02	607,300	11.96
1-Sep-09	12.44	12.53	12.01	12.20	372,700	12.14
31-Aug-09	12.52	12.75	12.49	12.63	109,000	12.56
28-Aug-09	13.02	13.04	12.56	12.67	90,000	12.60
27-Aug-09	12.73	12.90	12.67	12.87	91,200	12.80
26-Aug-09	12.77	12.86	12.68	12.81	107,700	12.74
25-Aug-09	12.91	12.95	12.73	12.79	192,600	12.72
24-Aug-09	12.97	13.04	12.71	12.78	190,100	12.71
21-Aug-09	12.78	12.93	12.48	12.90	257,900	12.83
20-Aug-09	12.74	12.77	12.49	12.59	117,100	12.52
* 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