AFSIN - AMTRUST FINANCIAL SERVICES INC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201917.2517.3517.1517.3517.3523,984
Dec 12, 201917.2817.2817.2517.2517.258,100
Dec 11, 201917.4017.4017.2017.2817.283,700
Dec 10, 201917.4317.4317.3117.4017.4027,200
Dec 09, 201917.4017.4317.3117.4317.4343,400
Dec 06, 201917.4617.4617.3017.4517.4527,100
Dec 05, 201917.4517.4617.3017.4517.455,100
Dec 04, 201917.4417.4517.3017.4517.456,700
Dec 03, 201917.3917.4617.3517.4417.4416,200
Dec 02, 201917.4017.5217.2517.5017.5025,500
Nov 29, 201917.5017.7517.4017.5017.506,700
Nov 27, 201917.1017.3917.1017.3517.359,900
Nov 27, 20190.434 Dividend
Nov 26, 201917.3617.6017.3517.6017.177,500
Nov 25, 201917.4017.4017.3717.3716.941,600
Nov 22, 201917.2717.4517.2717.4517.0215,600
Nov 21, 201917.3517.3517.2617.2916.863,100
Nov 20, 201917.0817.5717.0817.4517.0212,200
Nov 19, 201917.0017.0516.8017.0016.58428,000
Nov 18, 201917.1217.1216.9017.1016.6810,900
Nov 15, 201917.0017.2516.8517.2516.826,000
Nov 14, 201916.9017.0516.8516.8916.4739,300
Nov 13, 201916.9017.0016.7517.0016.5819,300
Nov 12, 201916.9217.0216.9016.9016.483,400
Nov 11, 201917.0217.0516.7616.9016.485,800
Nov 08, 201917.0317.0316.7617.0016.584,400
Nov 07, 201917.0017.2416.7517.2416.816,300
Nov 06, 201916.8917.0916.7617.0016.5834,900
Nov 05, 201916.6816.9016.6816.8916.4723,400
Nov 04, 201916.6016.7716.4316.7516.3432,700
Nov 01, 201916.6516.6516.5816.6016.193,700
Oct 31, 201916.6716.6716.4716.6016.196,200
Oct 30, 201916.5516.8516.5516.5616.158,100
Oct 29, 201916.5016.5516.5016.5516.146,900
Oct 28, 201916.4216.4216.3516.3815.981,800
Oct 25, 201916.4116.4816.4016.4516.044,900
Oct 24, 201916.4316.7516.4116.4116.012,600
Oct 23, 201916.5016.5216.4116.4116.0115,500
Oct 22, 201916.5016.7216.5016.7216.3148,000
Oct 21, 201916.3216.5016.3016.5016.0996,400
Oct 18, 201916.2016.4516.2016.4516.04238,100
Oct 17, 201916.1516.2416.0016.1715.7767,500
Oct 16, 201916.2016.2316.1016.2315.836,200
Oct 15, 201916.2316.2516.2016.2015.808,700
Oct 14, 201916.2516.2516.2016.2015.807,600
Oct 11, 201916.1916.2915.8316.2515.8521,600
Oct 10, 201916.1516.1615.8616.1615.7610,300
Oct 09, 201916.0516.1315.9516.1015.7015,500
Oct 08, 201916.0516.0515.7816.0015.6124,600
Oct 07, 201916.1016.1515.7816.1015.7048,200
Oct 04, 201916.0516.0816.0516.0815.685,400
Oct 03, 201916.0016.2615.7516.0515.654,000
Oct 02, 201915.6116.2515.6116.2515.852,700
Oct 01, 201916.2516.4215.7316.3415.9410,700
Sep 30, 201915.9016.3915.9016.3915.996,400
Sep 27, 201915.8516.0715.6015.9015.519,800
Sep 26, 201915.8115.8515.6115.8415.4513,600
Sep 25, 201915.7515.8515.5115.8015.417,200
Sep 24, 201915.6015.7515.6015.7515.363,000
Sep 23, 201915.8015.8015.7015.7015.311,700
Sep 20, 201915.8515.8515.7015.7115.321,600
Sep 19, 201915.8015.9015.8015.9015.517,700
Sep 18, 201915.9916.0015.6915.9015.516,900
Sep 17, 201915.9516.0015.6815.9015.512,300
Sep 16, 201915.8716.0015.7815.9515.5614,900
Sep 13, 201915.8515.8515.6715.7615.374,800
Sep 12, 201915.8015.8015.6715.6715.283,700
Sep 11, 201915.8515.8515.7015.7615.378,500
Sep 10, 201915.8315.8315.8315.8315.44200
Sep 09, 201915.8015.8715.3615.8715.488,600
Sep 06, 201915.7515.8515.3515.8515.469,700
Sep 05, 201915.5515.7514.8015.7515.3635,800
Sep 04, 201915.5015.5014.8115.5015.1218,600
Sep 03, 201915.3515.4215.1515.3014.923,800
Aug 30, 201915.3515.4514.8215.4515.078,600
Aug 29, 201915.1115.4515.1115.4515.0713,900
Aug 29, 20190.434 Dividend
Aug 28, 201915.3015.6015.2515.6014.7926,800
Aug 27, 201915.7015.7015.1515.6014.7923,500
Aug 26, 201915.7915.7915.6015.7014.898,900
Aug 23, 201915.8515.9515.5115.7014.896,000
Aug 22, 201915.4515.7515.4515.7514.9320,000
Aug 21, 201915.7015.7515.6015.7514.9317,200
Aug 20, 201915.7415.7415.4015.6314.825,500
Aug 19, 201915.5015.5515.3015.5514.746,600
Aug 16, 201915.4515.5015.2515.5014.709,800
Aug 15, 201915.3515.5015.2815.5014.7010,100
Aug 14, 201915.2015.2514.9015.1514.373,800
Aug 13, 201915.2515.5015.2015.5014.7011,000
Aug 12, 201915.2515.2515.2515.2514.46200
Aug 09, 201915.1015.4014.8015.4014.6018,600
Aug 08, 201914.4015.5014.4015.4014.6039,300
Aug 07, 201914.4014.4014.0114.2013.4613,200
Aug 06, 201914.4014.4014.3514.3513.618,800
Aug 05, 201914.5014.5014.0514.0513.325,100
Aug 02, 201914.2014.7014.2014.7013.941,200
Aug 01, 201914.3514.7014.0014.7013.942,600
Jul 31, 201914.1814.5014.0014.5013.758,800
Jul 30, 201914.0014.3014.0014.3013.562,900
Jul 29, 201913.9514.2513.9514.2513.5110,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...