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
2023-12-29 12.40 12.50 12.40 12.50 0.0M
2023-12-28 13.00 13.00 12.80 13.00 0.0M
2023-12-22 13.00 13.00 13.00 13.00 0.0M
2023-12-21 13.00 13.00 13.00 13.00 0.0M
2023-12-20 12.81 12.95 12.81 12.95 0.0M
2023-12-19 12.51 12.70 12.51 12.70 0.0M
2023-12-18 11.50 12.55 11.50 12.55 0.0M
2023-12-15 12.82 12.98 12.78 12.98 0.0M
2023-12-14 13.00 13.15 13.00 13.15 0.0M
2023-12-13 12.70 13.15 12.70 13.15 0.0M
2023-12-12 13.13 13.13 12.50 12.50 0.0M
2023-12-11 13.15 13.15 13.15 13.15 0.0M
2023-12-08 13.16 13.16 13.15 13.15 0.0M
2023-12-07 13.00 13.75 13.00 13.05 0.0M
2023-12-06 13.00 13.00 13.00 13.00 0.0M
2023-12-05 13.00 13.10 13.00 13.02 0.0M
2023-12-01 12.87 13.50 12.26 13.50 0.0M
2023-11-30 13.50 13.50 13.50 13.50 0.0M
2023-11-29 13.50 13.50 12.75 13.49 0.0M
2023-11-28 12.15 13.01 12.15 13.01 0.0M
2023-11-27 13.50 13.50 13.00 13.10 0.0M
2023-11-22 13.50 13.50 12.93 12.93 0.0M
2023-11-20 12.59 13.50 12.52 13.50 0.0M
2023-11-16 13.16 13.25 12.65 12.65 0.0M
2023-11-15 13.39 13.39 12.80 13.00 0.0M
2023-11-13 12.76 13.25 12.75 13.25 0.0M
2023-11-10 13.25 13.25 12.75 12.75 0.0M
2023-11-09 12.75 12.75 12.75 12.75 0.0M
2023-11-08 12.28 12.75 12.28 12.75 0.0M
2023-11-07 12.55 12.55 12.10 12.10 0.0M
2023-11-03 13.06 13.50 13.00 13.50 0.0M
2023-11-02 13.50 13.50 13.50 13.50 0.0M
2023-11-01 13.00 13.50 11.75 13.50 0.0M
2023-10-30 11.95 12.50 11.95 12.41 0.0M
2023-10-27 13.18 13.18 13.18 13.18 0.0M
2023-10-26 13.00 13.00 13.00 13.00 0.0M
2023-10-25 13.10 13.25 13.00 13.25 0.0M
2023-10-24 13.05 13.05 13.05 13.05 0.0M
2023-10-23 13.01 13.05 13.00 13.05 0.0M
2023-10-20 12.05 12.51 12.05 12.51 0.0M
2023-10-19 13.00 13.00 13.00 13.00 0.0M
2023-10-18 13.05 13.10 13.05 13.10 0.0M
2023-10-17 13.02 13.02 13.02 13.02 0.0M
2023-10-16 13.50 13.50 12.05 13.00 0.0M
2023-10-13 13.50 13.50 13.50 13.50 0.0M
2023-10-12 13.26 13.26 13.26 13.26 0.0M
2023-10-11 13.05 13.05 13.05 13.05 0.0M
2023-10-10 13.02 14.50 13.02 14.45 0.0M
2023-10-09 13.00 13.03 13.00 13.03 0.0M
2023-10-04 13.00 13.00 13.00 13.00 0.0M
2023-10-03 12.20 13.00 12.20 13.00 0.0M
2023-10-02 13.05 13.50 12.26 13.50 0.0M
2023-09-29 12.30 13.30 12.30 13.02 0.0M
2023-09-28 12.55 12.95 12.55 12.95 0.0M
2023-09-26 12.50 13.00 12.50 12.76 0.0M
2023-09-25 12.70 12.70 12.00 12.00 0.0M
2023-09-22 12.70 12.70 12.70 12.70 0.0M
2023-09-21 12.25 12.95 12.25 12.95 0.0M
2023-09-20 12.53 13.80 12.53 12.65 0.0M
2023-09-19 12.60 12.60 12.00 12.00 0.0M
2023-09-18 12.50 12.50 12.50 12.50 0.0M
2023-09-14 13.07 13.07 13.07 13.07 0.0M
2023-09-13 12.76 13.07 12.71 13.07 0.0M
2023-09-11 13.00 13.00 13.00 13.00 0.0M
2023-09-08 12.70 12.70 12.70 12.70 0.0M
2023-09-07 13.00 13.00 12.76 12.76 0.0M
2023-09-06 13.09 13.20 12.75 12.75 0.0M
2023-09-05 13.08 13.15 13.08 13.15 0.0M
2023-08-31 13.00 13.00 13.00 13.00 0.0M
2023-08-29 13.26 13.62 13.26 13.62 0.0M
2023-08-28 13.18 13.56 13.01 13.56 0.0M
2023-08-25 13.10 13.26 13.10 13.26 0.0M
2023-08-24 13.10 13.10 13.10 13.10 0.0M
2023-08-23 13.00 13.75 13.00 13.75 0.0M
2023-08-21 13.50 13.50 13.50 13.50 0.0M
2023-08-18 13.50 13.50 13.50 13.50 0.0M
2023-08-17 13.50 13.50 13.50 13.50 0.0M
2023-08-16 13.30 13.30 13.30 13.30 0.0M
2023-08-14 12.50 12.50 12.50 12.50 0.0M
2023-08-10 13.50 13.50 12.50 12.63 0.0M
2023-08-08 13.25 13.30 13.25 13.30 0.0M
2023-08-07 13.05 13.50 13.05 13.50 0.0M
2023-08-04 13.05 13.50 13.05 13.50 0.0M
2023-08-03 14.00 14.00 13.80 14.00 0.0M
2023-08-02 13.50 13.50 13.05 13.10 0.0M
2023-08-01 13.00 13.05 13.00 13.05 0.0M
2023-07-31 12.50 12.55 12.50 12.55 0.0M
2023-07-28 13.23 13.23 13.00 13.00 0.0M
2023-07-27 13.25 13.25 13.25 13.25 0.0M
2023-07-25 13.25 13.99 13.10 13.99 0.0M
2023-07-24 13.27 13.99 13.27 13.99 0.0M
2023-07-21 13.25 13.27 13.25 13.27 0.0M
2023-07-20 14.00 14.00 13.27 13.27 0.0M
2023-07-19 13.27 13.28 13.25 13.28 0.0M
2023-07-18 13.27 13.33 13.27 13.33 0.0M
2023-07-17 13.27 13.50 13.27 13.50 0.0M
2023-07-14 13.51 13.51 13.27 13.27 0.0M
2023-07-13 13.27 13.27 13.27 13.27 0.0M
2023-07-12 13.27 13.27 13.27 13.27 0.0M
2023-07-11 13.58 13.58 13.58 13.58 0.0M
2023-07-10 13.50 13.51 13.50 13.51 0.0M
2023-07-07 14.00 14.00 14.00 14.00 0.0M
2023-07-05 13.53 13.53 13.53 13.53 0.0M
2023-07-03 13.95 13.95 13.95 13.95 0.0M
2023-06-30 13.60 13.60 13.56 13.56 0.0M
2023-06-28 13.10 13.70 13.10 13.56 0.0M
2023-06-26 14.00 14.00 14.00 14.00 0.0M
2023-06-23 13.55 13.70 13.55 13.70 0.0M
2023-06-21 13.60 13.75 13.00 13.75 0.0M
2023-06-20 13.39 13.50 13.39 13.50 0.0M
2023-06-16 13.41 13.41 13.39 13.41 0.0M
2023-06-15 13.41 13.75 13.41 13.75 0.0M
2023-06-14 13.41 13.41 13.41 13.41 0.0M
2023-06-13 13.39 13.45 13.39 13.41 0.0M
2023-06-12 13.41 13.41 13.41 13.41 0.0M
2023-06-07 13.07 13.50 13.07 13.10 0.0M
2023-06-06 12.07 13.39 12.07 13.39 0.0M
2023-06-02 12.95 12.95 12.95 12.95 0.0M
2023-06-01 13.55 13.55 13.55 13.55 0.0M
2023-05-31 13.55 13.55 13.55 13.55 0.0M
2023-05-30 14.05 14.25 14.05 14.25 0.0M
2023-05-26 13.30 13.54 13.30 13.50 0.0M
2023-05-24 13.81 13.81 13.51 13.51 0.0M
2023-05-23 13.50 13.55 13.50 13.51 0.0M
2023-05-22 13.50 13.50 13.50 13.50 0.0M
2023-05-19 13.40 13.50 13.38 13.50 0.0M
2023-05-18 13.30 13.35 13.30 13.35 0.0M
2023-05-17 13.36 14.25 13.20 13.20 0.0M
2023-05-16 13.15 13.25 13.10 13.25 0.0M
2023-05-15 13.00 13.14 13.00 13.14 0.0M
2023-05-12 13.10 13.25 13.10 13.20 0.0M
2023-05-11 13.05 13.10 13.05 13.10 0.0M
2023-05-10 13.25 13.25 12.80 13.25 0.0M
2023-05-09 12.80 12.80 12.80 12.80 0.0M
2023-05-08 12.75 12.80 12.75 12.80 0.0M
2023-05-05 12.75 12.75 12.50 12.75 0.0M
2023-05-04 12.65 12.68 12.65 12.68 0.0M
2023-05-03 13.25 13.25 12.00 12.50 0.0M
2023-05-02 13.50 13.50 13.00 13.25 0.0M
2023-05-01 13.75 13.75 13.75 13.75 0.0M
2023-04-28 13.49 13.50 13.49 13.50 0.0M
2023-04-27 13.00 13.00 13.00 13.00 0.0M
2023-04-26 12.76 12.76 12.76 12.76 0.0M
2023-04-25 12.61 12.61 12.56 12.56 0.0M
2023-04-24 12.55 12.55 12.50 12.50 0.0M
2023-04-21 12.55 12.55 12.00 12.50 0.0M
2023-04-20 12.55 12.55 12.55 12.55 0.0M
2023-04-19 12.55 12.80 12.55 12.57 0.0M
2023-04-17 12.50 12.55 12.50 12.55 0.0M
2023-04-14 12.50 13.00 12.50 12.50 0.0M
2023-04-13 12.00 12.50 12.00 12.30 0.0M
2023-04-12 12.50 12.50 12.50 12.50 0.0M
2023-04-11 12.75 12.75 12.00 12.75 0.0M
2023-04-10 12.50 12.50 12.00 12.00 0.0M
2023-04-06 14.25 14.25 12.72 13.00 0.0M
2023-04-05 14.00 14.00 14.00 14.00 0.0M
2023-04-04 12.01 12.25 12.01 12.25 0.0M
2023-03-31 11.25 12.00 11.25 12.00 0.0M
2023-03-30 11.00 11.00 11.00 11.00 0.0M
2023-03-29 13.39 13.39 13.39 13.39 0.0M
2023-03-28 13.00 13.25 13.00 13.25 0.0M
2023-03-21 14.25 14.25 13.00 14.00 0.0M
2023-03-20 14.65 14.65 14.25 14.25 0.0M
2023-03-17 14.85 14.85 14.85 14.85 0.0M
2023-03-16 14.85 14.85 14.85 14.85 0.0M
2023-03-15 14.85 14.85 14.85 14.85 0.0M
2023-03-14 14.65 14.85 14.65 14.85 0.0M
2023-03-13 14.90 14.90 14.65 14.65 0.0M
2023-03-09 14.95 14.95 14.95 14.95 0.0M
2023-03-08 14.90 14.90 14.90 14.90 0.0M
2023-03-07 15.01 15.01 14.90 14.90 0.0M
2023-03-02 15.00 15.50 15.00 15.00 0.0M
2023-02-28 15.00 15.00 15.00 15.00 0.0M
2023-02-27 15.00 15.00 15.00 15.00 0.0M
2023-02-22 15.00 15.00 15.00 15.00 0.0M
2023-02-21 15.00 15.00 15.00 15.00 0.0M
2023-02-17 15.00 15.00 15.00 15.00 0.0M
2023-02-15 15.50 15.50 15.00 15.00 0.0M
2023-02-14 14.90 14.90 14.90 14.90 0.0M
2023-02-13 16.00 16.00 16.00 16.00 0.0M
2023-02-10 16.00 16.00 16.00 16.00 0.0M
2023-02-09 14.90 14.90 14.90 14.90 0.0M
2023-02-08 14.95 15.25 14.95 15.25 0.0M
2023-02-07 14.90 14.90 14.90 14.90 0.0M
2023-01-31 14.95 15.75 14.90 15.75 0.0M
2023-01-30 15.30 15.30 15.00 15.00 0.0M
2023-01-27 14.90 15.00 14.90 15.00 0.0M
2023-01-26 15.25 15.25 15.25 15.25 0.0M
2023-01-25 14.95 14.95 14.95 14.95 0.0M
2023-01-24 14.90 16.50 14.90 15.00 0.0M
2023-01-18 15.00 15.00 15.00 15.00 0.0M
2023-01-13 15.00 15.03 15.00 15.03 0.0M
2023-01-12 15.03 15.03 15.03 15.03 0.0M
2023-01-11 15.00 15.00 15.00 15.00 0.0M
2023-01-10 15.75 15.75 15.03 15.03 0.0M
2023-01-09 15.75 15.75 15.75 15.75 0.0M
2023-01-06 15.75 15.76 15.75 15.76 0.0M
2023-01-04 15.75 15.75 15.75 15.75 0.0M