AmTrust Financial D

AFSIP
🏛️ usa →
16.50
Last Update: 2025-09-29
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 17.72 18.00 17.72 18.00 0.0M
2021-12-30 17.71 17.72 17.71 17.72 0.0M
2021-12-29 18.00 18.85 17.70 17.71 0.0M
2021-12-28 18.00 18.00 18.00 18.00 0.0M
2021-12-27 17.60 17.75 17.50 17.65 0.0M
2021-12-23 18.00 18.01 18.00 18.01 0.0M
2021-12-22 17.60 17.60 17.50 17.50 0.0M
2021-12-21 17.60 17.85 17.60 17.80 0.0M
2021-12-17 17.50 17.50 17.50 17.50 0.0M
2021-12-16 17.00 17.75 17.00 17.50 0.0M
2021-12-15 19.89 20.00 18.75 18.75 0.0M
2021-12-14 18.75 18.75 18.75 18.75 0.0M
2021-12-13 18.50 18.50 18.50 18.50 0.0M
2021-12-10 18.75 18.75 18.50 18.50 0.0M
2021-12-08 18.75 18.75 18.25 18.26 0.0M
2021-12-07 18.50 18.50 18.50 18.50 0.0M
2021-12-06 18.75 18.75 18.75 18.75 0.0M
2021-12-03 18.65 18.75 18.65 18.75 0.0M
2021-12-02 18.75 18.75 18.65 18.65 0.0M
2021-11-29 18.25 18.25 18.25 18.25 0.0M
2021-11-24 18.99 18.99 17.25 17.25 0.0M
2021-11-23 18.99 18.99 18.99 18.99 0.0M
2021-11-22 18.70 18.70 17.25 18.50 0.0M
2021-11-19 18.70 18.70 18.70 18.70 0.0M
2021-11-18 18.70 18.85 18.70 18.70 0.0M
2021-11-17 18.70 18.70 18.70 18.70 0.0M
2021-11-16 18.80 18.80 18.75 18.75 0.0M
2021-11-15 18.80 18.85 18.80 18.85 0.0M
2021-11-12 18.80 18.85 18.80 18.85 0.0M
2021-11-11 18.80 18.80 18.80 18.80 0.0M
2021-11-10 18.80 18.80 18.70 18.70 0.0M
2021-11-09 18.80 18.80 18.80 18.80 0.0M
2021-11-05 18.80 18.80 18.80 18.80 0.0M
2021-11-04 18.80 18.80 18.80 18.80 0.0M
2021-11-03 18.75 18.75 18.75 18.75 0.0M
2021-11-02 18.75 18.75 18.75 18.75 0.0M
2021-10-29 18.75 18.75 18.70 18.70 0.0M
2021-10-27 18.75 18.75 18.75 18.75 0.0M
2021-10-26 18.75 18.80 18.75 18.80 0.0M
2021-10-25 18.75 18.75 18.75 18.75 0.0M
2021-10-22 19.97 20.00 19.97 20.00 0.0M
2021-10-21 19.00 19.00 19.00 19.00 0.0M
2021-10-20 18.75 18.95 18.75 18.95 0.0M
2021-10-19 18.80 18.80 18.75 18.75 0.0M
2021-10-18 18.50 18.80 18.50 18.80 0.0M
2021-10-15 18.80 18.80 18.80 18.80 0.0M
2021-10-14 18.80 18.80 18.80 18.80 0.0M
2021-10-11 18.75 18.75 18.50 18.50 0.0M
2021-10-08 18.00 18.00 17.04 17.25 0.0M
2021-10-07 17.95 17.95 17.95 17.95 0.0M
2021-10-06 18.70 18.70 18.65 18.65 0.0M
2021-10-01 18.70 18.70 18.70 18.70 0.0M
2021-09-30 19.50 19.50 19.50 19.50 0.0M
2021-09-29 18.70 18.70 18.70 18.70 0.0M
2021-09-28 18.70 18.70 18.70 18.70 0.0M
2021-09-27 21.50 21.50 18.70 19.21 0.0M
2021-09-24 21.50 21.75 21.50 21.75 0.0M
2021-09-23 21.75 21.75 21.50 21.75 0.0M
2021-09-20 22.04 22.04 21.10 21.90 0.0M
2021-09-17 21.80 21.80 21.80 21.80 0.0M
2021-09-16 21.45 21.95 21.27 21.80 0.0M
2021-09-15 22.30 22.30 21.46 21.87 0.0M
2021-09-14 21.61 21.61 21.61 21.61 0.0M
2021-09-13 22.00 22.00 21.95 21.95 0.0M
2021-09-10 21.50 21.50 21.47 21.47 0.0M
2021-09-08 21.50 21.50 21.50 21.50 0.0M
2021-09-07 21.90 21.90 21.33 21.90 0.0M
2021-09-03 21.40 21.90 21.40 21.90 0.0M
2021-09-02 21.60 21.99 21.40 21.40 0.0M
2021-09-01 21.40 21.40 21.40 21.40 0.0M
2021-08-31 21.85 22.00 21.33 21.33 0.0M
2021-08-30 22.04 22.05 21.90 21.95 0.0M
2021-08-27 21.99 22.24 21.92 21.92 0.0M
2021-08-26 21.90 22.20 21.80 21.99 0.0M
2021-08-25 21.80 22.03 21.80 22.00 0.0M
2021-08-24 22.47 22.47 21.50 21.90 0.0M
2021-08-23 21.78 21.95 21.50 21.90 0.0M
2021-08-20 21.70 21.90 21.53 21.75 0.0M
2021-08-19 21.70 21.80 21.50 21.60 0.0M
2021-08-18 21.85 21.90 21.50 21.70 0.0M
2021-08-17 21.85 21.90 21.50 21.70 0.0M
2021-08-16 21.88 21.90 21.50 21.85 0.0M
2021-08-13 21.75 21.75 21.02 21.50 0.0M
2021-08-12 21.62 22.00 21.60 21.90 0.0M
2021-08-11 21.88 21.88 21.88 21.88 0.0M
2021-08-10 21.50 21.85 21.50 21.50 0.0M
2021-08-09 21.65 21.85 21.35 21.65 0.0M
2021-08-06 21.40 21.65 21.40 21.50 0.0M
2021-08-05 21.50 22.48 21.43 21.80 0.0M
2021-08-04 21.50 21.62 21.50 21.62 0.0M
2021-08-03 21.42 21.51 21.40 21.40 0.0M
2021-08-02 21.50 21.50 21.26 21.38 0.0M
2021-07-30 21.40 21.40 21.40 21.40 0.0M
2021-07-29 21.05 21.40 21.05 21.40 0.0M
2021-07-28 21.66 21.66 21.40 21.45 0.0M
2021-07-27 21.15 21.55 21.15 21.45 0.0M
2021-07-26 21.15 21.66 20.73 20.88 0.0M
2021-07-23 21.60 21.70 21.43 21.70 0.0M
2021-07-22 21.52 21.53 21.36 21.36 0.0M
2021-07-21 21.60 21.60 21.60 21.60 0.0M
2021-07-20 21.50 21.70 21.50 21.50 0.0M
2021-07-19 21.75 21.94 21.40 21.60 0.0M
2021-07-16 21.45 21.75 21.15 21.75 0.0M
2021-07-15 21.63 21.69 21.50 21.69 0.0M
2021-07-14 21.90 21.90 21.67 21.67 0.0M
2021-07-13 21.80 21.81 21.65 21.66 0.0M
2021-07-12 21.80 21.89 21.80 21.89 0.0M
2021-07-09 22.21 22.21 21.62 21.62 0.0M
2021-07-08 21.60 22.31 21.50 22.31 0.0M
2021-07-07 21.75 22.00 21.51 21.57 0.0M
2021-07-06 22.15 22.22 21.76 21.76 0.0M
2021-07-02 21.92 22.15 21.55 22.15 0.0M
2021-07-01 21.95 22.00 21.95 22.00 0.0M
2021-06-30 21.88 21.97 21.65 21.97 0.0M
2021-06-29 21.60 21.92 21.56 21.92 0.0M
2021-06-28 21.51 21.80 21.50 21.80 0.0M
2021-06-25 21.50 21.50 21.50 21.50 0.0M
2021-06-24 21.77 21.81 21.50 21.50 0.0M
2021-06-23 21.80 21.80 21.34 21.75 0.0M
2021-06-22 21.57 21.75 21.39 21.39 0.0M
2021-06-21 21.45 21.60 21.38 21.38 0.0M
2021-06-18 21.42 21.43 21.41 21.43 0.0M
2021-06-17 21.79 21.85 21.38 21.85 0.0M
2021-06-16 21.40 21.80 21.39 21.80 0.0M
2021-06-15 21.55 21.80 21.50 21.50 0.0M
2021-06-14 21.55 21.55 21.30 21.30 0.0M
2021-06-11 21.74 21.74 21.50 21.55 0.0M
2021-06-10 20.80 21.49 20.80 21.49 0.0M
2021-06-09 21.40 21.44 20.50 20.50 0.0M
2021-06-08 21.14 21.40 21.00 21.40 0.0M
2021-06-04 21.00 21.40 21.00 21.40 0.0M
2021-06-03 21.10 21.40 20.46 21.40 0.0M
2021-06-02 20.42 21.40 20.41 21.10 0.0M
2021-06-01 20.62 20.62 20.44 20.44 0.0M
2021-05-28 21.40 21.42 20.38 20.38 0.0M
2021-05-27 21.19 21.20 21.18 21.20 0.0M
2021-05-26 20.90 21.33 20.86 20.90 0.0M
2021-05-25 21.15 21.20 20.90 20.90 0.0M
2021-05-24 20.51 21.20 20.51 21.20 0.0M
2021-05-20 20.95 21.29 20.46 21.15 0.0M
2021-05-19 21.00 21.00 20.80 20.93 0.0M
2021-05-17 21.18 21.18 20.62 20.67 0.0M
2021-05-14 20.89 20.89 20.71 20.71 0.0M
2021-05-13 20.70 21.73 20.69 20.70 0.0M
2021-05-12 20.43 20.69 20.20 20.20 0.0M
2021-05-11 20.35 20.55 20.12 20.55 0.0M
2021-05-10 20.30 20.73 20.25 20.25 0.0M
2021-05-07 20.30 20.30 20.30 20.30 0.0M
2021-05-06 20.30 20.30 20.11 20.11 0.0M
2021-05-05 20.90 20.90 19.89 20.45 0.0M
2021-05-04 21.29 21.29 20.78 20.90 0.0M
2021-05-03 21.20 21.20 21.20 21.20 0.0M
2021-04-30 21.49 21.74 19.71 21.09 0.0M
2021-04-29 20.75 21.48 20.75 21.48 0.0M
2021-04-28 20.25 20.65 20.25 20.65 0.0M
2021-04-27 20.18 20.19 19.98 20.17 0.0M
2021-04-26 20.20 20.45 19.50 20.10 0.0M
2021-04-23 19.51 20.00 19.42 19.98 0.0M
2021-04-22 20.15 20.27 19.01 19.51 0.0M
2021-04-21 20.13 20.26 18.55 19.62 0.0M
2021-04-20 20.76 20.77 20.11 20.12 0.0M
2021-04-19 20.54 20.54 20.01 20.07 0.0M
2021-04-16 20.23 20.25 20.21 20.25 0.0M
2021-04-15 20.50 20.50 20.50 20.50 0.0M
2021-04-14 20.26 20.65 20.26 20.50 0.0M
2021-04-13 19.79 21.99 19.79 20.65 0.0M
2021-04-12 19.76 19.88 19.76 19.76 0.0M
2021-04-09 19.76 19.76 19.76 19.76 0.0M
2021-04-08 19.76 19.76 19.76 19.76 0.0M
2021-04-07 20.45 20.90 19.75 19.75 0.0M
2021-04-06 20.00 20.48 19.45 20.48 0.0M
2021-04-05 19.30 20.48 19.30 20.48 0.0M
2021-04-01 19.36 19.40 18.35 19.39 0.0M
2021-03-31 19.20 19.20 19.00 19.20 0.0M
2021-03-30 18.42 19.10 18.42 19.08 0.0M
2021-03-29 19.00 19.00 18.80 19.00 0.0M
2021-03-26 18.60 18.60 18.40 18.40 0.0M
2021-03-25 18.25 18.40 18.05 18.05 0.0M
2021-03-24 18.37 18.65 18.12 18.25 0.0M
2021-03-23 18.37 18.45 18.37 18.45 0.0M
2021-03-22 18.52 18.52 18.40 18.40 0.0M
2021-03-19 18.53 18.75 18.53 18.75 0.0M
2021-03-18 18.90 19.07 18.10 18.31 0.0M
2021-03-17 18.25 19.20 17.95 19.20 0.0M
2021-03-16 18.10 19.69 18.07 18.10 0.0M
2021-03-15 18.40 18.40 18.00 18.10 0.0M
2021-03-12 18.10 18.50 17.95 17.95 0.0M
2021-03-11 19.00 19.00 18.00 18.30 0.0M
2021-03-10 17.91 18.25 17.80 18.25 0.0M
2021-03-09 18.15 18.15 18.00 18.00 0.0M
2021-03-08 18.10 18.10 17.53 17.53 0.0M
2021-03-05 17.90 18.10 17.80 18.10 0.0M
2021-03-04 17.60 17.95 16.55 17.66 0.0M
2021-03-03 17.85 18.00 17.37 17.37 0.0M
2021-03-02 18.10 18.10 17.32 17.75 0.0M
2021-03-01 18.00 18.00 17.03 18.00 0.0M
2021-02-26 18.00 18.00 17.50 17.50 0.0M
2021-02-25 18.05 18.39 18.05 18.39 0.0M
2021-02-24 18.50 18.50 18.35 18.50 0.0M
2021-02-23 17.79 20.00 17.65 18.55 0.0M
2021-02-22 17.12 17.80 17.12 17.80 0.0M
2021-02-19 17.45 17.45 17.10 17.10 0.0M
2021-02-18 17.10 17.55 17.10 17.25 0.0M
2021-02-17 17.35 17.80 17.05 17.80 0.0M
2021-02-16 17.25 17.30 17.25 17.30 0.0M
2021-02-12 17.45 17.50 17.06 17.29 0.0M
2021-02-11 17.25 17.25 17.06 17.25 0.0M
2021-02-10 16.75 17.30 16.70 17.25 0.0M
2021-02-09 16.88 17.00 16.40 16.52 0.0M
2021-02-08 16.84 16.91 16.41 16.74 0.0M
2021-02-05 16.40 16.40 16.25 16.40 0.0M
2021-02-04 16.60 16.70 16.08 16.08 0.0M
2021-02-03 16.40 17.50 16.11 17.00 0.0M
2021-02-02 16.23 16.55 16.10 16.35 0.0M
2021-01-29 16.52 16.52 16.21 16.21 0.0M
2021-01-28 16.35 16.65 16.20 16.65 0.0M
2021-01-27 16.30 16.40 15.94 16.35 0.0M
2021-01-26 16.10 16.35 15.91 16.35 0.0M
2021-01-25 16.38 16.38 15.91 16.15 0.0M
2021-01-22 16.15 16.45 16.02 16.45 0.0M
2021-01-21 16.30 16.30 16.30 16.30 0.0M
2021-01-20 16.29 16.29 15.78 16.00 0.0M
2021-01-19 15.75 16.44 15.75 15.95 0.0M
2021-01-15 16.30 16.30 15.90 15.90 0.0M
2021-01-14 16.02 16.20 16.02 16.20 0.0M
2021-01-13 15.96 16.08 15.93 16.03 0.0M
2021-01-12 16.35 16.35 16.35 16.35 0.0M
2021-01-11 16.45 16.45 15.78 16.35 0.0M
2021-01-08 16.46 16.46 15.85 16.01 0.0M
2021-01-07 15.86 16.25 15.86 16.25 0.0M
2021-01-06 16.25 16.45 16.25 16.45 0.0M
2021-01-05 16.21 16.25 15.95 15.95 0.0M
2021-01-04 16.00 16.40 16.00 16.00 0.0M