Amtrust Financial Services Pfd B (OP: AFSIB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 1,400 | +0.05(+0.38%) |
| May 23, 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 1,457 | +0.03(+0.23%) |
| May 22, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 242 | +0.01(+0.08%) |
| May 21, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 242 | +0.01(+0.08%) |
| May 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 266 | +0.21(+1.68%) |
| May 15, 2024 | 12.79 | 0 | -0.46(-3.51%) | |||
| May 13, 2024 | 13.25 | 1 | +0.25(+1.92%) | |||
| May 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 348 | +0.01(+0.08%) |
| May 07, 2024 | 12.99 | 0 | -0.01(-0.08%) | |||
| May 03, 2024 | 13.00 | 0 | +0.00(+0.00%) | |||
| May 02, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 2,746 | +0.00(+0.00%) |
| May 01, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 2,945 | +0.44(+3.50%) |
| Apr 30, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 2,100 | +0.00(+0.00%) |
| Apr 29, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 500 | -0.84(-6.27%) |
| Apr 26, 2024 | 13.05 | 13.40 | 13.05 | 13.40 | 367 | +0.57(+4.44%) |
| Apr 25, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 100 | -0.17(-1.31%) |
| Apr 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 803 | -0.30(-2.26%) |
| Apr 16, 2024 | 13.30 | 287 | -0.20(-1.48%) | |||
| Apr 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | +0.00(+0.00%) |
| Apr 09, 2024 | 13.50 | 0 | -0.15(-1.10%) | |||
| Apr 05, 2024 | 13.65 | 0 | +0.48(+3.64%) | |||
| Apr 04, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 460 | +0.07(+0.53%) |
| Apr 03, 2024 | 13.26 | 13.35 | 13.10 | 13.10 | 1,700 | -0.15(-1.13%) |
| Apr 01, 2024 | 13.25 | 0 | +0.15(+1.15%) | |||
| Mar 27, 2024 | 13.10 | 101 | +0.09(+0.69%) | |||
| Mar 25, 2024 | 13.01 | 1 | +0.03(+0.23%) | |||
| Mar 21, 2024 | 12.98 | 0 | -0.03(-0.23%) | |||
| Mar 20, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 5,001 | +0.00(+0.00%) |
| Mar 18, 2024 | 13.01 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2024 | 12.90 | 13.01 | 12.85 | 13.01 | 5,654 | -0.99(-7.07%) |
| Mar 13, 2024 | 14.00 | 0 | +1.15(+8.95%) | |||
| Mar 12, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 1,060 | +0.00(+0.00%) |
| Mar 11, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 440 | +0.03(+0.23%) |
| Mar 08, 2024 | 13.10 | 13.10 | 12.82 | 12.82 | 1,886 | +0.11(+0.87%) |
| Mar 07, 2024 | 12.77 | 12.80 | 12.71 | 12.71 | 800 | +0.01(+0.08%) |
| Mar 06, 2024 | 12.61 | 12.75 | 12.61 | 12.70 | 2,588 | -0.20(-1.55%) |
| Mar 04, 2024 | 12.90 | 0 | -0.10(-0.77%) | |||
| Mar 01, 2024 | 13.00 | 13.00 | 12.62 | 13.00 | 2,760 | +0.43(+3.42%) |
| Feb 29, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 430 | -0.18(-1.41%) |
| Feb 27, 2024 | 12.75 | 0 | -0.35(-2.67%) | |||
| Feb 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 1,025 | -0.15(-1.13%) |
| Feb 23, 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 1,700 | +0.15(+1.15%) |
| Feb 22, 2024 | 13.05 | 13.10 | 13.05 | 13.10 | 1,012 | +0.07(+0.54%) |
| Feb 21, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 100 | +0.01(+0.08%) |
| Feb 20, 2024 | 13.00 | 13.02 | 13.00 | 13.02 | 1,400 | +0.06(+0.46%) |
| Feb 14, 2024 | 12.96 | 0 | +0.26(+2.05%) | |||
| Feb 13, 2024 | 13.05 | 13.05 | 12.70 | 12.70 | 3,590 | -0.25(-1.93%) |
| Feb 12, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 3,350 | +0.05(+0.39%) |
| Feb 09, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 250 | +0.15(+1.18%) |
| Feb 08, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 280 | -0.20(-1.54%) |
| Feb 06, 2024 | 12.95 | 0 | -0.01(-0.08%) | |||
| Feb 05, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 400 | +0.11(+0.86%) |
| Feb 02, 2024 | 12.85 | 12.88 | 12.85 | 12.85 | 2,600 | +0.18(+1.42%) |
| Feb 01, 2024 | 12.96 | 12.96 | 12.67 | 12.67 | 450 | -0.18(-1.40%) |
| Jan 31, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 300 | +0.22(+1.74%) |
| Jan 30, 2024 | 12.55 | 12.69 | 12.55 | 12.63 | 4,500 | -0.27(-2.09%) |
| Jan 29, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 1,400 | +0.26(+2.06%) |
| Jan 26, 2024 | 12.63 | 12.64 | 12.63 | 12.64 | 4,018 | +0.02(+0.16%) |
| Jan 23, 2024 | 12.62 | 0 | +0.01(+0.08%) | |||
| Jan 22, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 143 | +0.00(+0.00%) |
| Jan 19, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 240 | +0.01(+0.08%) |
| Jan 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 820 | -0.28(-2.17%) |
| Jan 17, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 1,100 | +0.35(+2.79%) |
| Jan 16, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 102 | -0.22(-1.73%) |
| Jan 11, 2024 | 12.75 | 0 | +0.25(+2.00%) | |||
| Jan 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 300 | -0.21(-1.65%) |
| Jan 09, 2024 | 12.65 | 12.75 | 12.65 | 12.71 | 2,675 | -0.09(-0.70%) |
| Jan 08, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 4,900 | +0.10(+0.79%) |
| Jan 04, 2024 | 12.70 | 0 | +0.00(+0.00%) | |||
| Jan 03, 2024 | 12.66 | 12.70 | 12.65 | 12.70 | 1,827 | +0.15(+1.20%) |
| Jan 02, 2024 | 12.76 | 12.76 | 12.55 | 12.55 | 15,000 | -0.22(-1.76%) |
| Dec 29, 2023 | 12.75 | 12.78 | 12.75 | 12.78 | 4,100 | +0.52(+4.20%) |
| Dec 28, 2023 | 12.61 | 12.61 | 12.26 | 12.26 | 2,100 | -0.24(-1.92%) |
| Dec 27, 2023 | 12.51 | 12.51 | 12.50 | 12.50 | 3,000 | -0.25(-1.96%) |
| Dec 22, 2023 | 12.75 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 885 | +0.20(+1.59%) |
| Dec 19, 2023 | 12.55 | 0 | +0.03(+0.24%) | |||
| Dec 18, 2023 | 12.18 | 12.52 | 12.15 | 12.52 | 1,201 | -0.38(-2.95%) |
| Dec 13, 2023 | 12.90 | 70 | +0.00(+0.00%) | |||
| Dec 11, 2023 | 12.90 | 0 | -0.00(-0.04%) | |||
| Dec 08, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 466 | +0.10(+0.82%) |
| Dec 07, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 1,851 | +0.04(+0.31%) |
| Dec 06, 2023 | 12.75 | 12.76 | 12.75 | 12.76 | 600 | +0.11(+0.87%) |
| Dec 05, 2023 | 12.60 | 12.65 | 12.60 | 12.65 | 835 | +0.00(+0.00%) |
| Dec 04, 2023 | 12.20 | 12.65 | 12.20 | 12.65 | 4,385 | -0.10(-0.78%) |
| Nov 29, 2023 | 12.75 | 0 | +0.23(+1.84%) | |||
| Nov 28, 2023 | 12.15 | 12.60 | 12.15 | 12.52 | 2,700 | -0.03(-0.24%) |
| Nov 27, 2023 | 12.60 | 12.60 | 12.55 | 12.55 | 725 | -0.05(-0.40%) |
| Nov 21, 2023 | 12.60 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 12.60 | 0 | +0.22(+1.78%) | |||
| Nov 15, 2023 | 12.38 | 0 | +0.13(+1.06%) | |||
| Nov 14, 2023 | 12.21 | 12.30 | 12.21 | 12.25 | 1,950 | -0.30(-2.39%) |
| Nov 13, 2023 | 12.35 | 12.55 | 12.35 | 12.55 | 934 | -0.01(-0.08%) |
| Nov 10, 2023 | 12.57 | 12.57 | 12.35 | 12.56 | 5,200 | -0.06(-0.51%) |
| Nov 09, 2023 | 12.30 | 12.62 | 12.30 | 12.62 | 4,070 | +0.06(+0.52%) |
| Nov 08, 2023 | 13.50 | 13.50 | 12.55 | 12.56 | 1,177 | +0.41(+3.37%) |
| Nov 07, 2023 | 12.50 | 12.50 | 12.15 | 12.15 | 1,490 | -1.35(-10.00%) |
| Nov 01, 2023 | 13.50 | 0 | +0.74(+5.84%) | |||
| Oct 27, 2023 | 12.76 | 0 | +0.17(+1.31%) | |||
| Oct 26, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 400 | -0.01(-0.08%) |
| Oct 25, 2023 | 12.55 | 12.85 | 12.50 | 12.60 | 18,966 | -0.01(-0.04%) |
| Oct 23, 2023 | 12.61 | 0 | -0.04(-0.36%) | |||
| Oct 19, 2023 | 12.65 | 0 | +0.08(+0.64%) | |||
| Oct 18, 2023 | 12.55 | 12.78 | 12.55 | 12.57 | 2,989 | +0.07(+0.56%) |
| Oct 16, 2023 | 12.50 | 0 | -0.01(-0.08%) | |||
| Oct 13, 2023 | 11.90 | 12.51 | 11.90 | 12.51 | 1,825 | -0.34(-2.65%) |
| Oct 12, 2023 | 12.20 | 12.85 | 12.20 | 12.85 | 2,270 | +0.30(+2.39%) |
| Oct 09, 2023 | 12.55 | 0 | -0.01(-0.08%) | |||
| Oct 05, 2023 | 12.56 | 450 | -0.19(-1.49%) | |||
| Oct 03, 2023 | 12.75 | 50 | +0.20(+1.59%) | |||
| Oct 02, 2023 | 13.25 | 13.25 | 12.55 | 12.55 | 4,200 | -0.30(-2.33%) |
| Sep 29, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 1,200 | +0.40(+3.21%) |
| Sep 28, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 100 | -0.35(-2.73%) |
| Sep 27, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 3,000 | +0.20(+1.59%) |
| Sep 26, 2023 | 13.00 | 13.00 | 12.60 | 12.60 | 4,118 | -1.00(-7.35%) |
| Sep 25, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 350 | +0.00(+0.00%) |
| Sep 20, 2023 | 13.60 | 0 | +0.80(+6.25%) | |||
| Sep 19, 2023 | 12.50 | 12.80 | 12.50 | 12.80 | 3,220 | +0.45(+3.64%) |
| Sep 18, 2023 | 12.79 | 12.79 | 12.35 | 12.35 | 517 | -0.46(-3.59%) |
| Sep 14, 2023 | 12.81 | 463 | -0.19(-1.46%) | |||
| Sep 12, 2023 | 13.00 | 0 | +0.15(+1.17%) | |||
| Sep 11, 2023 | 12.25 | 12.85 | 12.25 | 12.85 | 650 | +0.04(+0.31%) |
| Sep 07, 2023 | 12.81 | 0 | +0.01(+0.08%) | |||
| Sep 06, 2023 | 12.85 | 13.09 | 12.80 | 12.80 | 4,665 | -0.50(-3.76%) |
| Aug 29, 2023 | 13.30 | 0 | +0.01(+0.04%) | |||
| Aug 28, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 500 | +0.04(+0.34%) |
| Aug 25, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 500 | +0.50(+3.92%) |
| Aug 24, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 333 | -0.30(-2.30%) |
| Aug 23, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 1,195 | +0.00(+0.00%) |
| Aug 21, 2023 | 13.05 | 0 | +0.02(+0.15%) | |||
| Aug 15, 2023 | 13.03 | 0 | -0.02(-0.15%) | |||
| Aug 14, 2023 | 12.25 | 13.05 | 12.25 | 13.05 | 1,350 | +0.04(+0.31%) |
| Aug 11, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 140 | -0.04(-0.31%) |
| Aug 10, 2023 | 14.00 | 14.00 | 13.05 | 13.05 | 1,850 | -1.95(-13.00%) |
| Aug 03, 2023 | 15.00 | 0 | +1.95(+14.94%) | |||
| Aug 02, 2023 | 13.52 | 14.00 | 13.05 | 13.05 | 3,656 | +0.03(+0.23%) |
| Aug 01, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 600 | +0.86(+7.07%) |
| Jul 24, 2023 | 12.16 | 0 | +0.06(+0.50%) | |||
| Jul 20, 2023 | 12.10 | 0 | -1.00(-7.63%) | |||
| Jul 19, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 800 | +0.00(+0.00%) |
| Jul 17, 2023 | 13.10 | 0 | +0.13(+1.04%) | |||
| Jul 14, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 500 | +0.00(+0.04%) |
| Jul 13, 2023 | 12.96 | 12.96 | 12.75 | 12.96 | 2,165 | +0.11(+0.86%) |
| Jul 11, 2023 | 12.85 | 0 | -0.35(-2.65%) | |||
| Jul 10, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 1,495 | -0.55(-4.00%) |
| Jul 05, 2023 | 13.75 | 0 | -0.23(-1.68%) | |||
| Jul 03, 2023 | 14.00 | 14.00 | 13.98 | 13.98 | 2,000 | +0.72(+5.43%) |
| Jun 30, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 400 | +0.01(+0.04%) |
| Jun 29, 2023 | 14.00 | 14.00 | 13.26 | 13.26 | 325 | +0.01(+0.08%) |
| Jun 28, 2023 | 13.26 | 13.26 | 13.25 | 13.25 | 1,775 | -0.75(-5.36%) |
| Jun 26, 2023 | 14.00 | 0 | +0.25(+1.82%) | |||
| Jun 23, 2023 | 13.21 | 13.75 | 13.21 | 13.75 | 1,386 | +0.50(+3.77%) |
| Jun 21, 2023 | 13.25 | 0 | +0.04(+0.30%) | |||
| Jun 16, 2023 | 13.21 | 0 | -0.54(-3.93%) | |||
| Jun 15, 2023 | 13.70 | 13.75 | 13.70 | 13.75 | 1,235 | +0.00(+0.00%) |
| Jun 14, 2023 | 13.70 | 13.75 | 13.70 | 13.75 | 1,000 | +0.50(+3.77%) |
| Jun 12, 2023 | 13.25 | 0 | +0.30(+2.32%) | |||
| Jun 07, 2023 | 12.95 | 0 | -0.05(-0.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
