AmTrust Financial B

AFSIB
🏛️ usa →
14.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.00 18.00 18.00 18.00 0.0M
2021-12-30 17.76 18.00 17.76 17.77 0.0M
2021-12-29 18.01 18.01 18.00 18.00 0.0M
2021-12-28 18.12 18.12 17.75 17.75 0.0M
2021-12-27 17.40 17.42 17.40 17.42 0.0M
2021-12-22 17.33 17.33 17.30 17.30 0.0M
2021-12-21 17.30 17.30 17.30 17.30 0.0M
2021-12-20 17.25 17.25 17.25 17.25 0.0M
2021-12-17 17.50 18.00 17.50 18.00 0.0M
2021-12-16 17.60 17.60 17.60 17.60 0.0M
2021-12-15 18.75 18.75 17.53 17.75 0.0M
2021-12-14 18.00 18.00 18.00 18.00 0.0M
2021-12-10 18.00 18.00 18.00 18.00 0.0M
2021-12-09 17.50 18.00 17.50 18.00 0.0M
2021-12-08 17.00 17.50 16.80 17.50 0.0M
2021-12-07 18.00 18.00 17.00 18.00 0.0M
2021-12-06 17.95 17.95 17.95 17.95 0.0M
2021-12-03 17.95 17.95 17.95 17.95 0.0M
2021-12-02 18.12 18.12 18.05 18.05 0.0M
2021-12-01 18.05 18.12 18.05 18.12 0.0M
2021-11-30 17.54 17.54 16.01 16.70 0.0M
2021-11-29 18.00 18.00 18.00 18.00 0.0M
2021-11-24 18.00 18.00 18.00 18.00 0.0M
2021-11-22 17.50 17.50 17.50 17.50 0.0M
2021-11-19 17.75 17.75 17.75 17.75 0.0M
2021-11-18 17.50 18.00 17.50 17.55 0.0M
2021-11-17 18.00 18.00 18.00 18.00 0.0M
2021-11-16 18.00 18.00 18.00 18.00 0.0M
2021-11-15 17.50 17.50 17.50 17.50 0.0M
2021-11-12 17.65 20.99 17.65 18.10 0.0M
2021-11-11 18.00 18.00 17.78 17.78 0.0M
2021-11-10 18.00 18.00 18.00 18.00 0.0M
2021-11-09 18.00 18.36 18.00 18.00 0.0M
2021-11-03 18.15 19.00 18.15 18.20 0.0M
2021-11-02 18.00 18.11 18.00 18.11 0.0M
2021-11-01 18.12 18.12 18.12 18.12 0.0M
2021-10-29 18.12 18.12 18.12 18.12 0.0M
2021-10-28 18.12 18.12 18.12 18.12 0.0M
2021-10-27 18.12 18.12 18.12 18.12 0.0M
2021-10-26 18.12 18.12 18.12 18.12 0.0M
2021-10-25 18.12 18.12 18.12 18.12 0.0M
2021-10-21 18.00 19.00 18.00 18.50 0.0M
2021-10-20 18.00 18.00 18.00 18.00 0.0M
2021-10-19 18.12 18.12 18.00 18.00 0.0M
2021-10-15 18.50 18.50 18.50 18.50 0.0M
2021-10-12 18.50 18.50 18.50 18.50 0.0M
2021-10-11 18.50 18.50 18.00 18.50 0.0M
2021-10-08 18.50 18.50 18.50 18.50 0.0M
2021-10-07 18.00 18.00 18.00 18.00 0.0M
2021-10-06 18.00 18.00 18.00 18.00 0.0M
2021-09-30 18.00 18.00 18.00 18.00 0.0M
2021-09-29 17.50 17.50 17.50 17.50 0.0M
2021-09-28 18.00 18.00 18.00 18.00 0.0M
2021-09-27 20.95 21.50 18.56 19.00 0.0M
2021-09-24 21.45 21.45 20.86 20.86 0.0M
2021-09-23 21.24 21.50 21.18 21.50 0.0M
2021-09-21 21.10 21.25 21.10 21.25 0.0M
2021-09-20 21.51 21.51 21.00 21.40 0.0M
2021-09-17 21.70 21.75 21.68 21.75 0.0M
2021-09-16 21.75 21.75 21.75 21.75 0.0M
2021-09-15 21.59 21.90 21.50 21.80 0.0M
2021-09-14 21.30 21.50 21.25 21.25 0.0M
2021-09-13 21.30 21.55 21.30 21.30 0.0M
2021-09-10 21.38 21.49 21.38 21.40 0.0M
2021-09-09 21.42 21.54 21.30 21.54 0.0M
2021-09-08 21.38 21.55 21.30 21.55 0.0M
2021-09-07 21.25 21.25 20.85 20.85 0.0M
2021-09-03 21.50 21.50 21.10 21.10 0.0M
2021-09-02 21.05 21.05 21.05 21.05 0.0M
2021-09-01 21.10 21.10 21.05 21.10 0.0M
2021-08-31 21.00 21.11 21.00 21.11 0.0M
2021-08-30 21.25 21.25 21.01 21.01 0.0M
2021-08-27 21.35 21.35 21.12 21.25 0.0M
2021-08-26 21.66 21.66 21.06 21.21 0.0M
2021-08-25 21.11 21.11 21.11 21.11 0.0M
2021-08-24 21.05 21.25 21.05 21.25 0.0M
2021-08-23 21.10 21.30 21.10 21.10 0.0M
2021-08-20 21.00 21.40 21.00 21.00 0.0M
2021-08-19 21.50 21.50 21.20 21.20 0.0M
2021-08-18 21.22 21.50 21.22 21.50 0.0M
2021-08-17 21.35 21.66 21.05 21.20 0.0M
2021-08-16 21.50 21.50 21.35 21.35 0.0M
2021-08-12 21.35 21.35 21.35 21.35 0.0M
2021-08-11 21.50 21.50 21.50 21.50 0.0M
2021-08-10 21.37 21.49 21.25 21.49 0.0M
2021-08-09 21.20 21.60 21.12 21.60 0.0M
2021-08-06 21.30 21.43 21.20 21.20 0.0M
2021-08-05 21.29 21.58 21.27 21.30 0.0M
2021-08-04 21.15 21.57 20.86 20.86 0.0M
2021-08-03 21.00 21.49 20.95 21.00 0.0M
2021-08-02 21.49 21.49 20.99 20.99 0.0M
2021-07-30 21.50 21.50 20.95 21.25 0.0M
2021-07-29 20.96 21.20 20.96 21.20 0.0M
2021-07-28 21.20 21.20 20.95 20.95 0.0M
2021-07-27 21.20 21.20 21.20 21.20 0.0M
2021-07-26 21.10 21.10 21.10 21.10 0.0M
2021-07-23 21.10 21.25 21.10 21.25 0.0M
2021-07-22 21.10 21.10 21.10 21.10 0.0M
2021-07-21 21.25 21.40 21.05 21.25 0.0M
2021-07-20 21.05 21.05 21.05 21.05 0.0M
2021-07-19 21.40 21.40 21.40 21.40 0.0M
2021-07-16 21.50 21.60 21.50 21.60 0.0M
2021-07-15 21.05 21.60 21.05 21.60 0.0M
2021-07-14 21.50 21.50 21.05 21.05 0.0M
2021-07-12 21.05 21.50 21.05 21.50 0.0M
2021-07-09 21.50 21.50 21.50 21.50 0.0M
2021-07-08 21.39 21.50 21.39 21.50 0.0M
2021-07-07 21.15 21.16 21.15 21.16 0.0M
2021-07-02 21.25 21.30 21.05 21.05 0.0M
2021-06-30 21.45 21.45 21.45 21.45 0.0M
2021-06-29 21.25 21.50 21.15 21.15 0.0M
2021-06-28 21.69 21.69 21.30 21.30 0.0M
2021-06-25 21.70 21.72 21.70 21.72 0.0M
2021-06-24 21.25 21.25 21.25 21.25 0.0M
2021-06-23 21.58 21.58 21.26 21.26 0.0M
2021-06-22 21.50 21.58 21.26 21.46 0.0M
2021-06-21 21.31 21.31 21.26 21.26 0.0M
2021-06-17 21.01 21.21 21.01 21.01 0.0M
2021-06-16 21.25 21.70 21.15 21.70 0.0M
2021-06-15 21.69 21.69 21.60 21.60 0.0M
2021-06-08 21.00 21.25 21.00 21.25 0.0M
2021-06-07 21.00 21.00 21.00 21.00 0.0M
2021-06-04 21.02 21.02 21.00 21.00 0.0M
2021-06-03 20.97 21.00 20.42 21.00 0.0M
2021-06-02 21.00 21.69 20.50 21.69 0.0M
2021-06-01 20.43 20.43 20.43 20.43 0.0M
2021-05-28 20.80 21.00 20.50 20.50 0.0M
2021-05-27 20.38 21.99 20.38 21.99 0.0M
2021-05-26 21.87 21.90 21.70 21.90 0.0M
2021-05-25 20.90 21.94 20.80 21.94 0.0M
2021-05-24 20.40 20.90 20.38 20.90 0.0M
2021-05-21 20.50 20.95 20.35 20.90 0.0M
2021-05-20 20.35 20.35 20.35 20.35 0.0M
2021-05-19 20.50 20.65 20.50 20.65 0.0M
2021-05-18 20.60 20.60 20.60 20.60 0.0M
2021-05-17 20.50 20.50 20.50 20.50 0.0M
2021-05-14 20.38 20.50 20.25 20.35 0.0M
2021-05-13 19.54 19.54 19.54 19.54 0.0M
2021-05-12 20.00 20.49 20.00 20.49 0.0M
2021-05-11 20.30 20.30 20.00 20.23 0.0M
2021-05-10 20.50 20.50 19.53 19.53 0.0M
2021-05-07 20.50 20.50 19.80 20.49 0.0M
2021-05-06 20.01 20.58 20.01 20.58 0.0M
2021-05-05 20.25 20.25 20.25 20.25 0.0M
2021-05-04 20.20 20.58 20.20 20.55 0.0M
2021-05-03 20.19 20.19 20.19 20.19 0.0M
2021-04-30 20.10 20.20 20.10 20.20 0.0M
2021-04-29 20.25 20.25 19.46 19.46 0.0M
2021-04-28 19.90 20.24 19.90 20.00 0.0M
2021-04-27 19.51 19.95 19.30 19.95 0.0M
2021-04-26 19.85 19.85 19.85 19.85 0.0M
2021-04-23 20.00 20.00 19.10 19.85 0.0M
2021-04-22 20.20 20.20 19.01 19.50 0.0M
2021-04-21 20.24 20.24 20.20 20.20 0.0M
2021-04-20 20.24 20.25 20.24 20.24 0.0M
2021-04-19 19.91 19.91 19.10 19.10 0.0M
2021-04-16 20.00 20.10 19.91 19.91 0.0M
2021-04-15 20.00 20.25 20.00 20.25 0.0M
2021-04-14 19.21 19.90 19.21 19.90 0.0M
2021-04-13 19.55 19.88 19.55 19.88 0.0M
2021-04-12 19.55 19.55 19.55 19.55 0.0M
2021-04-09 19.55 19.55 19.55 19.55 0.0M
2021-04-08 19.36 19.65 19.31 19.31 0.0M
2021-04-07 19.40 19.50 19.31 19.50 0.0M
2021-04-06 19.30 19.40 19.20 19.20 0.0M
2021-04-05 18.90 19.40 18.90 19.00 0.0M
2021-04-01 18.80 18.90 18.50 18.90 0.0M
2021-03-31 18.50 18.89 18.50 18.89 0.0M
2021-03-30 18.10 18.50 18.10 18.15 0.0M
2021-03-29 18.30 18.35 17.70 17.72 0.0M
2021-03-26 17.95 17.95 17.95 17.95 0.0M
2021-03-25 18.23 18.23 18.00 18.00 0.0M
2021-03-24 18.23 18.40 18.00 18.23 0.0M
2021-03-23 18.00 18.50 17.75 18.00 0.0M
2021-03-22 18.00 18.00 18.00 18.00 0.0M
2021-03-19 18.00 18.00 18.00 18.00 0.0M
2021-03-18 18.49 18.50 17.75 17.75 0.0M
2021-03-17 18.10 18.50 18.10 18.50 0.0M
2021-03-16 18.00 18.00 18.00 18.00 0.0M
2021-03-15 18.55 18.55 17.83 17.99 0.0M
2021-03-12 17.95 17.95 17.95 17.95 0.0M
2021-03-11 17.56 17.56 17.56 17.56 0.0M
2021-03-10 18.09 18.09 18.09 18.09 0.0M
2021-03-09 17.23 18.00 17.22 17.33 0.0M
2021-03-08 18.00 18.00 18.00 18.00 0.0M
2021-03-05 18.00 18.00 17.80 17.80 0.0M
2021-03-04 17.70 17.70 17.24 17.65 0.0M
2021-03-03 17.70 17.70 17.70 17.70 0.0M
2021-03-02 17.53 17.70 17.53 17.70 0.0M
2021-03-01 17.50 17.61 17.50 17.50 0.0M
2021-02-26 17.66 17.66 17.10 17.60 0.0M
2021-02-25 18.15 18.15 17.65 17.65 0.0M
2021-02-24 18.05 18.15 17.66 18.15 0.0M
2021-02-23 18.00 18.50 17.90 18.30 0.0M
2021-02-22 17.85 18.49 17.85 18.49 0.0M
2021-02-19 17.60 17.60 17.60 17.60 0.0M
2021-02-18 17.06 17.50 17.06 17.50 0.0M
2021-02-17 17.01 18.00 17.01 17.99 0.0M
2021-02-16 17.30 17.30 17.30 17.30 0.0M
2021-02-12 17.45 17.45 17.00 17.45 0.0M
2021-02-11 16.90 17.99 16.90 17.00 0.0M
2021-02-10 17.00 17.00 16.71 16.71 0.0M
2021-02-09 16.65 17.00 16.65 17.00 0.0M
2021-02-04 16.70 16.70 16.10 16.10 0.0M
2021-02-03 16.07 16.11 16.07 16.11 0.0M
2021-02-02 16.06 16.09 16.06 16.09 0.0M
2021-02-01 16.45 16.50 16.45 16.50 0.0M
2021-01-29 16.16 16.16 16.16 16.16 0.0M
2021-01-28 16.30 16.30 16.04 16.04 0.0M
2021-01-27 15.86 16.30 15.86 16.30 0.0M
2021-01-26 16.49 16.49 16.49 16.49 0.0M
2021-01-25 16.15 16.45 15.75 15.85 0.0M
2021-01-22 16.10 16.15 16.00 16.05 0.0M
2021-01-20 16.00 16.10 15.88 16.10 0.0M
2021-01-19 16.00 16.00 15.86 15.90 0.0M
2021-01-15 15.85 16.15 15.85 15.90 0.0M
2021-01-14 15.80 16.00 15.72 15.87 0.0M
2021-01-13 15.72 16.00 15.72 15.72 0.0M
2021-01-12 15.63 15.63 15.63 15.63 0.0M
2021-01-11 15.65 15.80 15.63 15.80 0.0M
2021-01-08 15.99 16.00 15.99 15.99 0.0M
2021-01-07 15.74 15.90 15.74 15.90 0.0M
2021-01-06 15.75 15.99 15.75 15.75 0.0M
2021-01-05 15.75 15.75 15.58 15.70 0.0M
2021-01-04 15.50 15.60 15.39 15.48 0.0M