AFH - Atlas Financial Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20199.9710.139.799.929.9269,700
Jan 18, 20199.749.999.639.989.9823,900
Jan 17, 20199.659.919.569.679.6781,500
Jan 16, 20199.549.659.369.599.598,400
Jan 15, 20199.709.709.429.509.506,300
Jan 14, 20199.579.959.579.699.6919,800
Jan 11, 20199.499.889.449.589.5818,600
Jan 10, 20199.6610.199.439.449.445,400
Jan 09, 20199.509.819.509.639.6321,700
Jan 08, 20199.459.519.239.509.5014,400
Jan 07, 20198.919.388.919.239.2328,700
Jan 04, 20198.999.368.838.908.9021,300
Jan 03, 20198.428.948.348.928.9221,000
Jan 02, 20197.928.497.928.438.4318,600
Dec 31, 20188.028.888.018.098.0945,700
Dec 28, 20188.168.427.918.158.1567,900
Dec 27, 20188.248.618.028.168.1627,000
Dec 26, 20187.968.657.968.298.2924,500
Dec 24, 20188.328.867.848.018.0123,700
Dec 21, 20188.538.688.378.488.4822,900
Dec 20, 20188.748.988.448.508.5024,000
Dec 19, 20188.818.998.618.758.7522,200
Dec 18, 20188.858.968.668.788.7825,000
Dec 17, 20189.049.488.838.858.8522,500
Dec 14, 20189.119.278.879.059.0548,900
Dec 13, 20189.449.599.119.119.1121,400
Dec 12, 20189.589.589.409.509.5017,100
Dec 11, 20189.309.689.309.489.487,500
Dec 10, 20189.019.259.019.259.2513,100
Dec 07, 20188.999.148.809.019.0145,600
Dec 06, 20189.169.259.009.009.0014,100
Dec 04, 20189.489.609.219.269.2667,600
Dec 03, 20189.499.629.359.629.623,400
Nov 30, 20189.439.779.339.349.347,300
Nov 29, 20189.609.889.409.459.4514,200
Nov 28, 20189.759.949.679.679.677,800
Nov 27, 20189.859.909.559.909.901,700
Nov 26, 20189.799.959.799.939.938,800
Nov 23, 20189.749.859.679.799.797,800
Nov 21, 20189.8710.009.459.739.7313,900
Nov 20, 201810.1010.109.759.919.9110,600
Nov 19, 201810.1410.2510.1010.1110.1119,500
Nov 16, 201810.1510.8510.1510.3110.3121,300
Nov 15, 201810.3710.9710.1010.1410.148,200
Nov 14, 201810.6910.7110.3810.4310.435,700
Nov 13, 201810.7910.8310.5010.7210.7236,600
Nov 12, 201810.8710.9410.6610.7710.7712,900
Nov 09, 201810.5210.9910.5210.8710.8744,400
Nov 08, 201811.1411.1410.3110.4610.4618,200
Nov 07, 201811.0811.1810.6511.1511.1512,800
Nov 06, 201810.5011.3910.5011.0811.0841,100
Nov 05, 20189.9210.259.859.909.9013,300
Nov 02, 20189.8010.039.8010.0310.0321,900
Nov 01, 20189.609.979.589.819.817,100
Oct 31, 20189.629.629.279.619.6135,500
Oct 30, 20189.289.629.209.629.6213,700
Oct 29, 20189.309.459.209.289.2810,700
Oct 26, 20189.359.828.999.309.3036,500
Oct 25, 20189.349.579.349.509.5017,200
Oct 24, 20189.389.509.259.359.3537,600
Oct 23, 20189.259.499.259.459.4517,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...