AFH - Atlas Financial Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.80000.83800.75320.75320.7532304,965
May 23, 20190.82000.85000.75000.80000.8000326,300
May 22, 20190.86000.87000.81000.82000.8200299,800
May 21, 20190.85000.89000.80000.88000.8800692,300
May 20, 20190.91001.12000.87000.89000.89002,279,800
May 17, 20190.87000.93000.82000.91000.9100379,700
May 16, 20190.88000.93000.87000.89000.8900237,000
May 15, 20190.94000.95000.88000.89000.8900257,600
May 14, 20190.84000.95000.84000.93000.9300507,500
May 13, 20190.86000.89000.82000.88000.8800483,300
May 10, 20190.91000.93000.81000.89000.8900935,800
May 09, 20190.92000.95000.91000.93000.9300395,500
May 08, 20190.93000.95000.91000.93000.9300857,200
May 07, 20190.96000.97000.90000.94000.9400866,700
May 06, 20190.95001.00000.92000.96000.9600792,900
May 03, 20191.02001.06000.89000.94000.94002,210,700
May 02, 20191.00001.09000.99000.99000.99002,405,000
May 01, 20191.30001.30000.98000.99000.99004,872,900
Apr 30, 20191.62001.63001.21001.28001.28002,342,200
Apr 29, 20191.55001.65001.52001.62001.6200242,200
Apr 26, 20191.58001.61001.50001.53001.5300304,300
Apr 25, 20191.65001.67001.54001.58001.5800336,400
Apr 24, 20191.46001.66001.41001.65001.6500578,400
Apr 23, 20191.47001.53001.41001.44001.4400175,200
Apr 22, 20191.55001.55001.41001.48001.4800202,800
Apr 18, 20191.47001.56001.45001.56001.5600354,700
Apr 17, 20191.44001.63001.42001.47001.4700668,900
Apr 16, 20191.43001.49001.42001.44001.440097,400
Apr 15, 20191.60001.64001.43001.43001.4300374,900
Apr 12, 20191.74001.75001.55001.59001.5900239,700
Apr 11, 20191.90001.90001.70001.72001.7200312,200
Apr 10, 20191.66001.98001.51001.88001.8800809,200
Apr 09, 20191.74001.76001.63001.68001.6800266,600
Apr 08, 20191.79001.83001.69001.74001.7400390,500
Apr 05, 20192.07002.09001.75001.78001.78001,266,200
Apr 04, 20192.29002.30002.07002.08002.0800559,900
Apr 03, 20192.36002.42002.28002.29002.2900158,100
Apr 02, 20192.46002.46002.35002.39002.3900156,500
Apr 01, 20192.46002.51002.25002.46002.4600474,200
Mar 29, 20192.42002.58002.35002.46002.4600587,500
Mar 28, 20192.33002.38002.30002.38002.3800128,100
Mar 27, 20192.42002.46002.32002.34002.3400133,400
Mar 26, 20192.43002.48002.36002.41002.410098,000
Mar 25, 20192.46002.53002.31002.44002.4400184,600
Mar 22, 20192.39002.55002.32002.52002.5200366,700
Mar 21, 20192.44002.44002.27002.41002.4100411,700
Mar 20, 20192.53002.53002.36002.43002.4300260,900
Mar 19, 20192.50002.65002.50002.51002.5100369,500
Mar 18, 20192.34002.58002.25002.50002.5000653,200
Mar 15, 20192.51002.53002.30002.32002.3200643,200
Mar 14, 20192.62002.62002.44002.53002.5300508,400
Mar 13, 20192.62002.67002.54002.60002.6000369,900
Mar 12, 20192.75002.98002.51002.63002.63002,668,400
Mar 11, 20192.49002.75002.40002.70002.70001,691,900
Mar 08, 20192.42002.53002.24002.38002.38001,319,900
Mar 07, 20192.66002.68002.37002.49002.4900962,400
Mar 06, 20192.85002.94002.69002.69002.69001,247,600
Mar 05, 20193.50003.50002.61002.66002.66005,558,800
Mar 04, 20199.00009.15006.75006.80006.8000484,300
Mar 01, 20199.03009.34008.99009.01009.010044,900
Feb 28, 20198.97009.11008.78009.08009.080028,800
Feb 27, 20198.82009.03008.65009.03009.03006,300
Feb 26, 20198.84008.84008.55008.68008.680041,400
Feb 25, 20198.70008.72008.53008.72008.720016,500
Feb 22, 20198.75008.78008.61008.67008.67005,600
Feb 21, 20198.77008.85008.55008.65008.650016,200
Feb 20, 20198.78009.00008.73008.73008.73005,900
Feb 19, 20198.73008.92008.71008.78008.78008,500
Feb 15, 20198.99009.14008.81008.85008.850019,100
Feb 14, 20199.05009.23008.51009.00009.000083,100
Feb 13, 20199.07009.28009.07009.09009.090048,200
Feb 12, 20199.18009.23009.02009.12009.120093,200
Feb 11, 20199.67009.67009.10009.19009.19009,400
Feb 08, 20199.50009.78009.10009.40009.40009,700
Feb 07, 20199.09009.30009.09009.19009.19004,500
Feb 06, 20199.22009.23008.85009.23009.23005,800
Feb 05, 20199.36009.44009.16009.16009.160010,100
Feb 04, 20199.01009.33009.01009.33009.330022,700
Feb 01, 20198.90009.10008.90008.91008.910028,000
Jan 31, 20198.82009.01008.74008.89008.890016,200
Jan 30, 20199.03009.14008.84009.01009.010016,800
Jan 29, 20199.63009.70008.81009.00009.000020,000
Jan 28, 20199.85009.85009.72009.73009.73002,600
Jan 25, 20199.980010.17009.78009.86009.860033,000
Jan 24, 201910.040010.26009.64009.94009.940017,600
Jan 23, 201910.020010.44009.930010.070010.070016,100
Jan 22, 20199.970010.13009.79009.92009.920069,700
Jan 18, 20199.74009.99009.63009.98009.980023,900
Jan 17, 20199.65009.91009.56009.67009.670081,500
Jan 16, 20199.54009.65009.36009.59009.59008,400
Jan 15, 20199.70009.70009.42009.50009.50006,300
Jan 14, 20199.57009.95009.57009.69009.690019,800
Jan 11, 20199.49009.88009.44009.58009.580018,600
Jan 10, 20199.660010.19009.43009.44009.44005,400
Jan 09, 20199.50009.81009.50009.63009.630021,700
Jan 08, 20199.45009.51009.23009.50009.500014,400
Jan 07, 20198.91009.38008.91009.23009.230028,700
Jan 04, 20198.99009.36008.83008.90008.900021,300
Jan 03, 20198.42008.94008.34008.92008.920021,000
Jan 02, 20197.92008.49007.92008.43008.430018,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...