AFH - Atlas Financial Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20189.259.399.259.389.3813,256
Oct 22, 20189.579.789.259.299.2938,800
Oct 19, 20189.969.979.569.639.637,000
Oct 18, 20189.439.599.219.449.4445,700
Oct 17, 20189.619.869.349.409.406,500
Oct 16, 20189.529.739.439.619.6122,700
Oct 15, 20189.449.709.389.419.4110,700
Oct 12, 20189.699.739.379.449.4439,700
Oct 11, 20189.639.729.639.639.6317,300
Oct 10, 20189.789.999.639.639.6311,000
Oct 09, 20189.729.929.669.789.788,100
Oct 08, 20189.809.829.639.779.7794,300
Oct 05, 20189.9510.129.639.649.6470,100
Oct 04, 201810.1710.249.939.959.9533,800
Oct 03, 201810.0910.2110.0010.0610.0635,600
Oct 02, 201810.1510.2410.0610.0910.0936,900
Oct 01, 201810.0510.1710.0510.1610.1627,000
Sep 28, 201810.0510.1510.0510.0510.0522,800
Sep 27, 201810.1010.1810.0510.0510.0516,000
Sep 26, 201810.3010.3510.0510.0510.0528,200
Sep 25, 201810.2510.3510.2510.3010.3017,800
Sep 24, 201810.3510.5010.2510.3010.3021,500
Sep 21, 201810.3510.5510.3510.4010.4089,400
Sep 20, 201810.4010.4510.3010.4010.4083,300
Sep 19, 201810.3010.5510.3010.3510.3541,500
Sep 18, 201810.3010.6010.3010.3010.3028,800
Sep 17, 201810.9510.9510.3010.3010.3036,100
Sep 14, 201810.3510.7510.3010.6010.6072,300
Sep 13, 201810.2510.5510.1810.3010.3036,400
Sep 12, 201810.1010.2510.0510.1510.1526,900
Sep 11, 201810.0510.5610.0510.0510.0534,100
Sep 10, 201810.3010.309.9810.0510.0524,900
Sep 07, 201810.3510.6510.2510.2510.2519,500
Sep 06, 201810.3510.4510.2510.3010.3028,000
Sep 05, 201810.8010.8510.4510.4510.4524,600
Sep 04, 201810.3010.8510.2510.8010.8057,800
Aug 31, 201810.2510.4010.2510.2510.2537,100
Aug 30, 201810.4010.4010.2510.2510.2530,900
Aug 29, 201810.4010.6010.4010.4010.4038,500
Aug 28, 201810.5510.6510.4010.4510.4545,200
Aug 27, 201810.5510.7510.5510.5510.5518,700
Aug 24, 201810.7310.8010.5510.6010.6018,900
Aug 23, 201810.9011.1210.6010.6010.6030,700
Aug 22, 201810.8511.0010.6510.8510.8524,900
Aug 21, 201810.6011.1510.6011.0011.0082,000
Aug 20, 201810.8010.8110.5510.6010.6075,700
Aug 17, 201810.5510.8510.5510.7010.7025,400
Aug 16, 201810.6010.6710.5510.6010.6040,900
Aug 15, 201810.5510.6810.4610.6010.6029,100
Aug 14, 201810.2510.659.9510.5510.5536,600
Aug 13, 201810.4510.619.9010.1010.1048,700
Aug 10, 201811.0511.0510.1010.3510.35100,400
Aug 09, 20189.3511.108.7511.0011.00150,900
Aug 08, 20189.359.608.999.359.35150,800
Aug 07, 20189.759.758.819.359.35188,400
Aug 06, 20188.658.658.258.258.2554,200
Aug 03, 20188.408.458.308.408.4019,400
Aug 02, 20188.358.558.258.358.3555,600
Aug 01, 20188.508.608.408.408.4057,600
Jul 31, 20188.608.658.458.458.4526,600
Jul 30, 20188.808.908.458.578.5735,600
Jul 27, 20188.958.988.658.808.8083,500
Jul 26, 20188.708.958.608.958.9535,100
Jul 25, 20188.808.908.608.708.7052,700
Jul 24, 20188.608.858.258.708.7055,500
Jul 23, 20188.409.058.308.908.90149,700
Jul 20, 20188.058.608.058.458.4548,500
Jul 19, 20188.108.308.058.108.1035,200
Jul 18, 20188.258.258.058.108.1037,700
Jul 17, 20188.408.558.208.258.2527,600
Jul 16, 20188.308.458.208.458.4534,100
Jul 13, 20188.358.638.358.358.3538,000
Jul 12, 20188.258.458.058.408.40180,500
Jul 11, 20188.308.458.158.258.2584,300
Jul 10, 20188.658.758.308.358.35136,200
Jul 09, 20188.558.758.558.658.6559,200
Jul 06, 20189.009.058.558.558.5573,400
Jul 05, 20189.259.258.959.009.0057,200
Jul 03, 20189.209.509.059.259.2590,900
Jul 02, 20188.709.328.529.259.25148,200
Jun 29, 20188.759.208.458.758.75157,100
Jun 28, 20189.159.158.558.658.65164,300
Jun 27, 20189.309.409.059.209.20146,700
Jun 26, 20189.359.459.159.309.30126,600
Jun 25, 20189.559.659.209.359.35169,200
Jun 22, 20189.7510.209.559.559.551,356,700
Jun 21, 20189.759.959.509.759.75192,000
Jun 20, 20189.9010.009.759.809.80176,600
Jun 19, 20189.9510.009.619.889.88172,300
Jun 18, 201810.9010.909.809.959.95190,200
Jun 15, 201811.1511.2010.9510.9510.95119,500
Jun 14, 201811.1511.2511.0011.1511.1560,200
Jun 13, 201811.6011.6011.1011.1011.1035,900
Jun 12, 201811.8512.0011.5011.5511.55150,100
Jun 11, 201811.9512.1011.8011.8511.8542,000
Jun 08, 201811.7512.2111.7511.9511.9547,900
Jun 07, 201811.7112.0011.6011.8011.8059,300
Jun 06, 201811.1011.9511.1011.8011.8088,400
Jun 05, 201811.1011.1510.9111.0011.0041,500
Jun 04, 201810.9511.2510.9011.1011.1063,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...