AFSIM - AmTrust Financial Services, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201917.3417.6517.1717.2417.246,425
Nov 14, 201917.5017.5217.1517.1917.197,077
Nov 13, 201917.6517.8017.2617.2617.264,633
Nov 12, 201917.4517.6517.4517.6517.651,186
Nov 11, 201917.8517.8517.2917.6417.644,251
Nov 08, 201917.1317.6317.1317.3817.383,410
Nov 07, 201917.4217.6417.3017.5817.585,078
Nov 06, 201917.2417.6417.1017.3517.357,666
Nov 05, 201917.3017.3017.0017.2717.272,550
Nov 04, 201916.5117.1016.5017.0517.0527,182
Nov 01, 201916.9517.3016.9517.1017.10776
Oct 31, 201916.9017.2016.8217.2017.201,676
Oct 30, 201916.9016.9516.7016.9016.908,542
Oct 29, 201917.0017.0016.5016.9016.9013,121
Oct 28, 201917.2217.2217.1817.1817.18601
Oct 25, 201917.2117.2516.8016.8016.802,400
Oct 24, 201916.9017.0516.9016.9016.905,895
Oct 23, 201917.2517.2517.1017.1017.101,203
Oct 22, 201916.9517.4516.9517.2517.257,225
Oct 21, 201917.0017.1017.0017.1017.1055,700
Oct 18, 201916.6317.0016.6316.9516.9535,860
Oct 17, 201916.4116.5016.4016.4116.411,613
Oct 16, 201916.5116.5116.4016.4016.401,031
Oct 15, 201916.4516.4516.3116.4016.402,501
Oct 14, 201916.4416.6416.2516.6416.642,848
Oct 11, 201916.6416.6416.6416.6416.64445
Oct 10, 201916.1516.6316.1516.6316.633,801
Oct 09, 201916.6516.6516.0616.1516.155,818
Oct 08, 201916.3016.4616.3016.4616.461,367
Oct 07, 201916.5516.7416.3516.4016.4025,100
Oct 04, 201916.7416.7416.3016.7416.744,044
Oct 03, 201916.6016.6016.4516.4516.451,100
Oct 02, 201916.6916.9916.6916.9916.992,000
Oct 01, 201916.7016.7016.5316.7016.701,550
Sep 30, 201916.5016.7416.5016.6116.612,739
Sep 27, 201916.4216.6916.4216.6916.693,387
Sep 26, 201916.3816.4016.3816.4016.401,100
Sep 25, 201916.4016.4016.3616.4016.403,950
Sep 24, 201916.6816.7016.3516.4916.495,695
Sep 23, 201917.2517.4516.6616.6716.672,827
Sep 20, 201916.7017.0016.5017.0017.008,450
Sep 19, 201916.5416.8316.5416.8016.804,110
Sep 18, 201916.1517.0516.1016.7016.704,186
Sep 17, 201917.0517.0516.0717.0517.0511,790
Sep 16, 201916.8517.0016.5017.0017.008,302
Sep 13, 201916.3916.5916.3516.5916.592,320
Sep 12, 201916.4016.5016.3516.3516.3517,555
Sep 11, 201916.0316.4516.0316.4516.453,925
Sep 10, 201916.1516.4015.9616.0216.028,007
Sep 09, 201916.0816.5315.9716.1516.157,840
Sep 06, 201916.1016.2715.7516.2716.275,133
Sep 05, 201915.8016.1515.8016.1516.152,104
Sep 04, 201915.7716.0015.6515.9315.936,460
Sep 03, 201915.7015.8215.6515.7515.752,654
Aug 30, 201915.7515.8515.7515.8015.802,368
Aug 29, 201915.7516.0015.7516.0016.002,950
Aug 29, 20190.484375 Dividend
Aug 28, 201916.1016.3516.1016.3515.876,803
Aug 27, 201916.2516.2516.1016.1015.6220,815
Aug 26, 201916.2516.2516.1016.2515.773,400
Aug 23, 201916.1616.2516.1216.2515.7744,164
Aug 22, 201916.1116.1516.1116.1115.637,433
Aug 21, 201916.2116.2116.1616.1715.692,831
Aug 20, 201916.1016.2516.0616.1515.6758,978
Aug 19, 201916.0016.1516.0016.0515.5712,697
Aug 16, 201916.0516.0515.9016.0015.532,642
Aug 15, 201916.0016.0615.9516.0515.573,300
Aug 14, 201915.7015.9315.5015.8015.335,214
Aug 13, 201915.5515.8015.5515.8015.33750
Aug 12, 201915.8015.8615.5015.5015.041,665
Aug 09, 201915.5015.6015.3015.3014.852,883
Aug 08, 201914.8515.9014.8515.4014.948,464
Aug 07, 201914.6514.8614.6514.8614.427,432
Aug 06, 201914.7515.0014.7514.8514.418,166
Aug 05, 201914.8015.1014.5214.7514.316,480
Aug 02, 201914.7014.7514.7014.7514.312,400
Aug 01, 201914.7514.7514.6514.7014.262,204
Jul 31, 201914.7514.7514.5014.5714.144,736
Jul 30, 201914.6514.9014.5514.7514.317,201
Jul 29, 201914.6814.9014.6014.9014.466,025
Jul 26, 201914.5714.7514.5514.7514.318,404
Jul 25, 201914.6014.6514.5514.5714.1447,019
Jul 24, 201914.6414.7014.6014.7014.26142,447
Jul 23, 201914.7514.7514.6014.6314.20232,939
Jul 22, 201914.7014.9014.7014.7514.314,811
Jul 19, 201914.5214.9014.5214.8514.412,800
Jul 18, 201914.5014.5514.5014.5514.12500
Jul 17, 201914.7014.7514.3514.4714.044,916
Jul 16, 201914.3314.5514.3014.5514.126,313
Jul 15, 201914.4214.4314.2014.2013.781,523
Jul 12, 201914.4014.4014.4014.4013.971,760
Jul 11, 201914.3814.4014.3814.4013.9711,360
Jul 10, 201914.4014.5014.3014.4013.9716,290
Jul 09, 201914.6014.6814.3114.6814.251,037
Jul 08, 201914.5014.9014.3114.5014.073,420
Jul 05, 201914.3014.5014.3014.4013.97300
Jul 03, 201914.4514.8414.1514.1613.744,914
Jul 02, 201914.3814.4714.3714.4514.026,334
Jul 01, 201914.3214.4014.1514.3013.884,275
Jun 28, 201914.3514.6514.2514.4013.973,945
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...