AFH - Atlas Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20190.56890.57500.53450.55130.551358,730
Nov 11, 20190.59000.63000.53000.58000.580048,400
Nov 08, 20190.60000.64000.57000.58000.580070,200
Nov 07, 20190.59000.65000.59000.65000.650069,000
Nov 06, 20190.69000.69000.58000.60000.600094,900
Nov 05, 20190.63000.66000.62000.66000.6600194,100
Nov 04, 20190.59000.62000.57000.61000.6100147,600
Nov 01, 20190.59000.60000.57000.58000.5800143,200
Oct 31, 20190.55000.60000.55000.56000.5600163,100
Oct 30, 20190.53000.55000.51000.53000.530049,300
Oct 29, 20190.60000.61000.51000.53000.5300162,900
Oct 28, 20190.62000.62000.57000.59000.5900106,100
Oct 25, 20190.56000.62000.55000.60000.600060,700
Oct 24, 20190.62000.64000.55000.58000.5800164,200
Oct 23, 20190.74000.74000.62000.64000.6400154,900
Oct 22, 20190.71000.74000.65000.71000.7100143,200
Oct 21, 20190.70000.75000.63000.70000.7000494,400
Oct 18, 20190.61000.78000.52000.71000.71001,107,500
Oct 17, 20190.48000.70000.48000.62000.62001,449,700
Oct 16, 20190.43000.54000.43000.48000.4800278,500
Oct 15, 20190.46000.47000.40000.45000.4500136,300
Oct 14, 20190.46000.46000.41000.44000.440056,100
Oct 11, 20190.41000.47000.41000.43000.430095,300
Oct 10, 20190.42000.43000.39000.41000.4100101,500
Oct 09, 20190.37000.42000.36000.40000.4000172,800
Oct 08, 20190.41000.41000.37000.39000.390018,600
Oct 07, 20190.34000.41000.34000.39000.390074,100
Oct 04, 20190.35000.38000.35000.37000.3700116,300
Oct 03, 20190.37000.37000.33000.33000.330046,600
Oct 02, 20190.35000.38000.35000.35000.350051,900
Oct 01, 20190.38000.39000.34000.36000.360060,000
Sep 30, 20190.37000.40000.36000.38000.380095,400
Sep 27, 20190.37000.39000.35000.36000.360029,700
Sep 26, 20190.37000.38000.36000.37000.370027,800
Sep 25, 20190.39000.39000.35000.37000.370069,800
Sep 24, 20190.39000.40000.38000.38000.380041,900
Sep 23, 20190.39000.41000.39000.40000.400060,300
Sep 20, 20190.38000.41000.38000.41000.410066,800
Sep 19, 20190.40000.41000.38000.39000.3900102,700
Sep 18, 20190.47000.47000.39000.40000.4000347,400
Sep 17, 20190.46000.47000.43000.47000.4700148,200
Sep 16, 20190.44000.46000.38000.46000.4600253,700
Sep 13, 20190.46000.47000.44000.44000.4400197,700
Sep 12, 20190.41000.46000.41000.45000.4500372,600
Sep 11, 20190.40000.44000.40000.42000.420058,100
Sep 10, 20190.39000.43000.39000.42000.4200122,800
Sep 09, 20190.39000.45000.39000.41000.4100124,300
Sep 06, 20190.40000.41000.38000.41000.4100137,100
Sep 05, 20190.40000.42000.39000.40000.400081,900
Sep 04, 20190.47000.47000.39000.40000.4000151,300
Sep 03, 20190.41000.41000.37000.40000.400057,400
Aug 30, 20190.47000.47000.40000.41000.4100168,500
Aug 29, 20190.38000.44000.37000.39000.3900102,100
Aug 28, 20190.38000.40000.36000.39000.390046,700
Aug 27, 20190.39000.40000.36000.38000.380064,400
Aug 26, 20190.37000.41000.36000.39000.3900157,900
Aug 23, 20190.42000.43000.35000.37000.3700234,500
Aug 22, 20190.44000.50000.39000.41000.4100497,700
Aug 21, 20190.41000.54000.41000.44000.44001,359,600
Aug 20, 20190.42000.42000.37000.41000.4100183,800
Aug 19, 20190.34000.43000.34000.40000.4000250,200
Aug 16, 20190.36000.37000.33000.35000.3500127,200
Aug 15, 20190.36000.38000.33000.35000.3500219,800
Aug 14, 20190.38000.38000.36000.37000.370085,000
Aug 13, 20190.39000.40000.35000.36000.3600407,300
Aug 12, 20190.40000.42000.38000.39000.3900103,900
Aug 09, 20190.40000.41000.38000.39000.3900220,300
Aug 08, 20190.40000.43000.39000.39000.390078,800
Aug 07, 20190.40000.43000.38000.40000.4000222,200
Aug 06, 20190.42000.42000.39000.40000.400099,800
Aug 05, 20190.42000.44000.38000.41000.4100146,200
Aug 02, 20190.41000.44000.41000.42000.420085,200
Aug 01, 20190.41000.43000.40000.41000.4100202,700
Jul 31, 20190.46000.47000.39000.42000.4200523,500
Jul 30, 20190.43000.46000.38000.45000.4500263,200
Jul 29, 20190.46000.48000.39000.41000.4100572,400
Jul 26, 20190.53000.54000.50000.51000.5100217,000
Jul 25, 20190.52000.55000.51000.53000.5300177,600
Jul 24, 20190.51000.54000.50000.50000.5000262,200
Jul 23, 20190.55000.58000.53000.53000.5300149,200
Jul 22, 20190.63000.63000.54000.56000.5600192,800
Jul 19, 20190.53000.59000.51000.58000.5800224,100
Jul 18, 20190.56000.58000.50000.52000.5200343,700
Jul 17, 20190.61000.61000.53000.56000.5600545,600
Jul 16, 20190.62000.65000.53000.60000.6000667,400
Jul 15, 20190.66000.68000.61000.62000.6200305,200
Jul 12, 20190.69000.69000.64000.65000.6500210,800
Jul 11, 20190.68000.68000.64000.67000.6700244,700
Jul 10, 20190.70000.70000.64000.68000.6800607,400
Jul 09, 20190.72000.73000.70000.71000.7100142,100
Jul 08, 20190.76000.77000.69000.69000.6900269,400
Jul 05, 20190.76000.79000.73000.73000.7300379,900
Jul 03, 20190.74000.78000.72000.77000.7700388,100
Jul 02, 20190.74000.78000.72000.74000.7400282,400
Jul 01, 20190.78000.79000.72000.72000.7200259,000
Jun 28, 20190.80000.80000.73000.73000.7300278,000
Jun 27, 20190.79000.83000.75000.81000.8100100,300
Jun 26, 20190.81000.82000.74000.78000.780090,500
Jun 25, 20190.79000.83000.77000.80000.8000166,400
Jun 24, 20190.83000.85000.77000.79000.7900179,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...