Advertisement
AmTrust Financial Services, Inc. (AFSIN)
OTC Markets EXMKT - OTC Markets EXMKT Delayed Price. Currency in USD
Follow
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Nov 15, 2024 | 13.93 | 14.25 | 13.82 | 13.82 | 13.82 | 4,000 |
| Nov 14, 2024 | 14.25 | 14.25 | 13.81 | 13.81 | 13.81 | 2,700 |
| Nov 13, 2024 | 13.80 | 13.81 | 13.65 | 13.81 | 13.81 | 7,400 |
| Nov 12, 2024 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 2,700 |
| Nov 11, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 400 |
| Nov 08, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 3,300 |
| Nov 07, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Nov 06, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1,600 |
| Nov 05, 2024 | 13.65 | 13.76 | 13.65 | 13.76 | 13.76 | 3,000 |
| Nov 04, 2024 | 13.75 | 13.90 | 13.75 | 13.79 | 13.79 | 6,900 |
| Nov 01, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 200 |
| Oct 31, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Oct 30, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Oct 29, 2024 | 13.65 | 13.65 | 13.61 | 13.61 | 13.61 | 1,500 |
| Oct 28, 2024 | 13.53 | 13.53 | 13.52 | 13.52 | 13.52 | 2,000 |
| Oct 25, 2024 | 13.75 | 13.75 | 13.45 | 13.50 | 13.50 | 3,700 |
| Oct 24, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Oct 23, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Oct 22, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Oct 21, 2024 | 13.75 | 13.75 | 13.60 | 13.65 | 13.65 | 30,800 |
| Oct 18, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Oct 17, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Oct 16, 2024 | 13.65 | 13.75 | 13.51 | 13.55 | 13.55 | 12,100 |
| Oct 15, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Oct 14, 2024 | 13.50 | 13.75 | 13.50 | 13.52 | 13.52 | 4,800 |
| Oct 11, 2024 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 7,500 |
| Oct 10, 2024 | 13.35 | 13.42 | 13.35 | 13.42 | 13.42 | 4,200 |
| Oct 09, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 200 |
| Oct 08, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 500 |
| Oct 07, 2024 | 13.05 | 13.65 | 13.05 | 13.65 | 13.65 | 6,700 |
| Oct 04, 2024 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | 1,700 |
| Oct 03, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1,000 |
| Oct 02, 2024 | 13.45 | 14.25 | 13.45 | 14.25 | 14.25 | 600 |
| Oct 01, 2024 | 13.61 | 13.80 | 13.61 | 13.73 | 13.73 | 11,200 |
| Sep 30, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Sep 27, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 300 |
| Sep 26, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Sep 25, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1,300 |
| Sep 24, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Sep 23, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Sep 20, 2024 | 12.95 | 13.60 | 12.95 | 13.60 | 13.60 | 6,300 |
| Sep 19, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Sep 18, 2024 | 13.31 | 13.50 | 13.31 | 13.35 | 13.35 | 5,100 |
| Sep 17, 2024 | 13.26 | 13.50 | 13.26 | 13.31 | 13.31 | 2,900 |
| Sep 16, 2024 | 13.10 | 13.26 | 13.10 | 13.26 | 13.26 | 1,600 |
| Sep 13, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Sep 12, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Sep 11, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 400 |
| Sep 10, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Sep 09, 2024 | 13.57 | 13.60 | 13.57 | 13.60 | 13.60 | 3,000 |
| Sep 06, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 600 |
| Sep 05, 2024 | 12.86 | 13.10 | 12.86 | 13.05 | 13.05 | 4,200 |
| Sep 04, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,300 |
| Sep 03, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 600 |
| Aug 30, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Aug 29, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 500 |
| Aug 28, 2024 | 13.30 | 14.00 | 13.30 | 13.50 | 13.50 | 12,700 |
| Aug 27, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1,400 |
| Aug 26, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1,000 |
| Aug 23, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 400 |
| Aug 22, 2024 | 13.63 | 13.65 | 13.63 | 13.65 | 13.65 | 1,600 |
| Aug 21, 2024 | 13.62 | 14.05 | 13.62 | 13.65 | 13.65 | 4,200 |
| Aug 20, 2024 | 13.52 | 15.00 | 13.52 | 15.00 | 15.00 | 2,800 |
| Aug 19, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Aug 16, 2024 | 13.70 | 13.70 | 13.46 | 13.50 | 13.50 | 2,100 |
| Aug 15, 2024 | 13.60 | 13.62 | 13.60 | 13.62 | 13.62 | 500 |
| Aug 14, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1,500 |
| Aug 13, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| Aug 12, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 3,100 |
| Aug 09, 2024 | 13.38 | 13.45 | 13.38 | 13.45 | 13.45 | 2,900 |
| Aug 08, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 100 |
| Aug 07, 2024 | 13.30 | 13.60 | 13.30 | 13.45 | 13.45 | 8,000 |
| Aug 06, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 10,000 |
| Aug 05, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 200 |
| Aug 02, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Aug 01, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jul 31, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jul 30, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jul 29, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jul 26, 2024 | 15.00 | 15.00 | 13.40 | 13.40 | 13.40 | 1,100 |
| Jul 25, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Jul 24, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,000 |
| Jul 23, 2024 | 13.20 | 13.70 | 12.67 | 13.25 | 13.25 | 6,100 |
| Jul 22, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 400 |
| Jul 19, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,000 |
| Jul 18, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 300 |
| Jul 17, 2024 | 13.01 | 13.15 | 12.61 | 13.15 | 13.15 | 15,900 |
| Jul 16, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 600 |
| Jul 15, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 300 |
| Jul 12, 2024 | 13.01 | 13.25 | 13.01 | 13.25 | 13.25 | 800 |
| Jul 11, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1,100 |
| Jul 10, 2024 | 12.77 | 13.18 | 12.77 | 13.18 | 13.18 | 6,000 |
| Jul 09, 2024 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 7,300 |
| Jul 08, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 1,900 |
| Jul 05, 2024 | 13.25 | 13.25 | 12.85 | 13.00 | 13.00 | 2,700 |
| Jul 03, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 12,800 |
| Jul 02, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1,000 |
| Jul 01, 2024 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | 3,800 |
| Jun 28, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.