AFH - Atlas Financial Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 01, 201810.7511.0010.7011.0011.0046,600
May 31, 201810.4010.8510.3510.7510.75123,400
May 30, 201810.3510.5510.3010.5010.5050,300
May 29, 201810.5010.5010.2010.3510.3554,500
May 25, 201810.2510.6510.2510.5010.50105,500
May 24, 201810.5510.5510.1510.3010.30124,500
May 23, 201810.5010.7510.5010.5510.5592,400
May 22, 201810.6510.8010.5010.5510.5545,200
May 21, 201810.8010.8510.5510.6010.6077,800
May 18, 201810.8010.9810.7510.7510.7540,200
May 17, 201810.8011.1510.7010.8010.8074,400
May 16, 201810.8511.0010.7510.7510.75125,000
May 15, 201810.7511.0010.7010.8010.8060,600
May 14, 201810.9511.2010.7510.7510.7536,400
May 11, 201810.8011.2010.7010.9510.9565,000
May 10, 201810.8010.9010.5010.8510.85124,200
May 09, 201810.9511.0510.7010.8010.8039,800
May 08, 201810.7011.4510.7010.8510.85131,000
May 07, 201811.1511.2010.7010.8510.8565,000
May 04, 201810.6011.3510.6011.2011.2093,000
May 03, 201810.8510.8510.4010.6010.6046,800
May 02, 201810.7011.0610.6510.9010.9040,900
May 01, 201810.5010.7010.2010.7010.7050,300
Apr 30, 201810.6511.0510.4510.5010.5056,800
Apr 27, 201810.5510.7010.5010.7010.7051,500
Apr 26, 201810.6010.7510.5510.6010.6036,700
Apr 25, 201810.8010.9510.6010.6510.6562,600
Apr 24, 201810.5510.9510.5510.8010.8048,800
Apr 23, 201810.6510.7510.5010.5010.5047,300
Apr 20, 201810.6510.8010.5010.6510.6553,800
Apr 19, 201811.1511.2510.5510.7010.70107,100
Apr 18, 201811.1511.5511.1511.2011.2078,900
Apr 17, 201811.4511.8011.2011.3011.3070,100
Apr 16, 201810.7511.4510.6011.4011.4098,500
Apr 13, 201810.7510.8810.6010.7310.7364,100
Apr 12, 201810.6010.8510.5510.7510.7569,700
Apr 11, 201810.6510.8510.5010.6010.6098,100
Apr 10, 201810.7010.9010.6010.7010.7077,700
Apr 09, 201810.6510.7010.4510.6510.65106,300
Apr 06, 201810.9511.2010.4510.5510.55179,400
Apr 05, 201810.6011.3010.5511.0011.00203,400
Apr 04, 201810.2010.659.9510.5010.50155,200
Apr 03, 201810.0511.3510.0010.2510.25292,400
Apr 02, 201810.3010.459.9010.1510.15161,900
Mar 29, 201810.7010.9010.3010.3510.35106,800
Mar 28, 201810.4510.7010.3510.6510.65190,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...