AmTrust Financial Services, Inc. (AFSIN)

13.01

0.00

(0.00%)

As of April 22 at 4:00:00 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	13.00	13.00	13.00	13.01	13.01	3,104
Apr 21, 2025	13.08	13.08	13.08	13.08	13.08	-
Apr 17, 2025	13.01	13.08	13.01	13.08	13.08	700
Apr 16, 2025	13.11	13.11	13.11	13.11	13.11	200
Apr 15, 2025	13.15	13.15	13.15	13.15	13.15	1,700
Apr 14, 2025	13.03	14.00	13.00	14.00	14.00	4,800
Apr 11, 2025	13.28	14.00	13.28	14.00	14.00	900
Apr 10, 2025	13.85	13.85	13.85	13.85	13.85	-
Apr 9, 2025	13.85	13.85	13.85	13.85	13.85	34,000
Apr 8, 2025	13.02	13.54	13.02	13.25	13.25	1,000
Apr 7, 2025	13.00	13.58	13.00	13.58	13.58	2,100
Apr 4, 2025	13.30	13.85	13.30	13.50	13.50	10,500
Apr 3, 2025	13.00	13.00	12.99	13.00	13.00	1,700
Apr 2, 2025	12.99	12.99	12.99	12.99	12.99	500
Apr 1, 2025	13.08	13.45	13.06	13.06	13.06	2,200
Mar 31, 2025	13.17	13.54	12.99	12.99	12.99	2,100
Mar 28, 2025	13.60	13.60	12.99	13.60	13.60	5,400
Mar 27, 2025	13.10	13.60	13.10	13.60	13.60	8,000
Mar 26, 2025	13.25	13.30	13.25	13.30	13.30	400
Mar 25, 2025	13.12	13.12	13.10	13.10	13.10	1,200
Mar 24, 2025	13.10	13.10	13.10	13.10	13.10	-
Mar 21, 2025	13.10	13.10	13.10	13.10	13.10	-
Mar 20, 2025	13.10	13.10	13.10	13.10	13.10	1,300
Mar 19, 2025	13.99	13.99	13.99	13.99	13.99	400
Mar 18, 2025	12.99	13.50	12.99	13.04	13.04	1,000
Mar 17, 2025	14.25	14.25	14.25	14.25	14.25	-
Mar 14, 2025	14.25	14.25	14.25	14.25	14.25	-
Mar 13, 2025	14.25	14.25	14.25	14.25	14.25	-
Mar 12, 2025	13.06	14.25	12.55	14.25	14.25	1,500
Mar 11, 2025	12.77	13.06	12.77	13.06	13.06	6,500
Mar 10, 2025	13.04	13.08	13.04	13.05	13.05	2,300
Mar 7, 2025	12.76	12.76	12.76	12.76	12.76	600
Mar 6, 2025	13.19	13.19	13.01	13.01	13.01	1,300
Mar 5, 2025	12.99	13.20	12.99	13.20	13.20	1,100
Mar 4, 2025	12.99	13.84	12.99	13.84	13.84	600
Mar 3, 2025	14.25	14.25	14.25	14.25	14.25	-
Feb 28, 2025	0.434 Dividend
Feb 28, 2025	12.81	14.25	12.06	14.25	14.25	4,500
Feb 27, 2025	13.25	13.25	13.25	13.25	12.82	800
Feb 26, 2025	13.26	13.26	13.22	13.22	12.79	800
Feb 25, 2025	13.50	13.50	13.50	13.50	13.06	-
Feb 24, 2025	13.25	13.50	13.25	13.50	13.06	28,600
Feb 21, 2025	13.25	13.25	13.25	13.25	12.82	700
Feb 20, 2025	13.22	13.22	13.22	13.22	12.78	-
Feb 19, 2025	13.10	13.23	13.10	13.22	12.78	2,200
Feb 18, 2025	13.11	13.11	13.11	13.11	12.68	-
Feb 14, 2025	13.03	13.11	13.03	13.11	12.68	1,800
Feb 13, 2025	13.21	13.21	13.21	13.21	12.78	-
Feb 12, 2025	13.21	13.21	13.21	13.21	12.78	200
Feb 11, 2025	13.20	13.20	13.20	13.20	12.77	-
Feb 10, 2025	13.20	13.20	13.20	13.20	12.77	1,200
Feb 7, 2025	13.20	13.21	13.20	13.20	12.77	2,300
Feb 6, 2025	13.19	13.60	13.05	13.60	13.15	15,200
Feb 5, 2025	13.12	13.12	13.12	13.12	12.69	400
Feb 4, 2025	13.05	13.05	13.03	13.05	12.62	9,300
Feb 3, 2025	13.06	13.06	13.06	13.06	12.63	700
Jan 31, 2025	13.03	13.11	13.03	13.11	12.68	9,700
Jan 30, 2025	13.03	13.10	13.03	13.09	12.66	4,300
Jan 29, 2025	12.90	13.03	12.90	13.03	12.61	4,000
Jan 28, 2025	13.05	13.05	13.05	13.05	12.62	-
Jan 27, 2025	13.05	13.05	13.05	13.05	12.62	700
Jan 24, 2025	13.25	13.30	13.25	13.30	12.86	2,500
Jan 23, 2025	14.25	14.25	14.25	14.25	13.78	-
Jan 22, 2025	14.25	14.25	14.25	14.25	13.78	100
Jan 21, 2025	12.91	13.03	12.91	13.03	12.60	2,900
Jan 17, 2025	13.00	13.01	13.00	13.01	12.58	700
Jan 16, 2025	12.89	13.03	12.89	13.03	12.60	600
Jan 15, 2025	13.25	13.25	13.25	13.25	12.82	1,000
Jan 14, 2025	13.25	13.25	13.25	13.25	12.82	-
Jan 13, 2025	13.22	13.25	13.21	13.25	12.82	1,300
Jan 10, 2025	13.30	13.31	13.30	13.31	12.87	3,600
Jan 8, 2025	13.26	13.26	13.26	13.26	12.83	-
Jan 7, 2025	13.43	13.55	13.26	13.26	12.83	5,600
Jan 6, 2025	13.25	13.25	13.25	13.25	12.82	-
Jan 3, 2025	12.87	13.25	12.87	13.25	12.82	400
Jan 2, 2025	13.26	13.26	13.26	13.26	12.83	3,400
Dec 31, 2024	13.26	13.26	13.26	13.26	12.83	11,200
Dec 30, 2024	13.23	13.23	13.23	13.23	12.80	700
Dec 27, 2024	13.23	13.23	13.23	13.23	12.80	-
Dec 26, 2024	13.23	13.23	13.23	13.23	12.80	1,800
Dec 24, 2024	12.89	12.89	12.89	12.89	12.47	1,000
Dec 23, 2024	12.67	12.67	12.67	12.67	12.25	500
Dec 20, 2024	13.27	13.27	13.26	13.26	12.83	1,800
Dec 19, 2024	13.26	13.35	13.26	13.26	12.83	3,000
Dec 18, 2024	13.45	13.51	13.16	13.20	12.77	143,200
Dec 17, 2024	13.65	13.65	13.55	13.55	13.11	8,300
Dec 16, 2024	13.52	13.52	13.52	13.52	13.08	2,800
Dec 13, 2024	13.50	13.50	13.50	13.50	13.06	1,300
Dec 12, 2024	13.50	13.50	13.50	13.50	13.06	500
Dec 11, 2024	13.60	13.60	13.60	13.60	13.15	4,400
Dec 10, 2024	13.55	13.55	13.55	13.55	13.11	2,300
Dec 9, 2024	13.50	13.50	13.50	13.50	13.06	900
Dec 6, 2024	13.90	13.90	13.27	13.40	12.96	11,400
Dec 5, 2024	13.25	13.25	13.25	13.25	12.82	1,400
Dec 4, 2024	13.15	13.15	13.15	13.15	12.72	1,700
Dec 3, 2024	13.16	13.16	12.83	13.00	12.57	25,500
Dec 2, 2024	13.75	13.75	12.85	13.10	12.67	16,700
Nov 29, 2024	13.86	13.86	13.86	13.86	13.41	-
Nov 27, 2024	13.85	13.86	13.85	13.86	13.41	1,400
Nov 26, 2024	13.82	13.95	13.75	13.93	13.47	7,300
Nov 25, 2024	14.00	14.00	13.85	13.85	13.40	2,300
Nov 22, 2024	13.40	13.82	13.40	13.82	13.37	2,400
Nov 21, 2024	14.00	14.00	14.00	14.00	13.54	-
Nov 20, 2024	14.00	14.00	14.00	14.00	13.54	1,700
Nov 19, 2024	14.25	14.25	14.25	14.25	13.78	300
Nov 18, 2024	13.82	13.82	13.82	13.82	13.37	-
Nov 15, 2024	13.93	14.25	13.82	13.82	13.37	4,000
Nov 14, 2024	14.25	14.25	13.81	13.81	13.36	2,700
Nov 13, 2024	13.80	13.81	13.65	13.81	13.35	7,400
Nov 12, 2024	13.90	13.95	13.90	13.95	13.49	2,700
Nov 11, 2024	13.86	13.86	13.86	13.86	13.41	400
Nov 8, 2024	13.85	13.85	13.85	13.85	13.40	3,300
Nov 7, 2024	13.76	13.76	13.76	13.76	13.31	-
Nov 6, 2024	13.76	13.76	13.76	13.76	13.31	1,600
Nov 5, 2024	13.65	13.76	13.65	13.76	13.31	3,000
Nov 4, 2024	13.75	13.90	13.75	13.79	13.34	6,900
Nov 1, 2024	13.72	13.72	13.72	13.72	13.27	200
Oct 31, 2024	13.61	13.61	13.61	13.61	13.17	-
Oct 30, 2024	13.61	13.61	13.61	13.61	13.17	-
Oct 29, 2024	13.65	13.65	13.61	13.61	13.17	1,500
Oct 28, 2024	13.53	13.53	13.52	13.52	13.08	2,000
Oct 25, 2024	13.75	13.75	13.45	13.50	13.06	3,700
Oct 24, 2024	13.65	13.65	13.65	13.65	13.20	-
Oct 23, 2024	13.65	13.65	13.65	13.65	13.20	-
Oct 22, 2024	13.65	13.65	13.65	13.65	13.20	-
Oct 21, 2024	13.75	13.75	13.60	13.65	13.20	30,800
Oct 18, 2024	13.55	13.55	13.55	13.55	13.11	-
Oct 17, 2024	13.55	13.55	13.55	13.55	13.11	-
Oct 16, 2024	13.65	13.75	13.51	13.55	13.11	12,100
Oct 15, 2024	13.52	13.52	13.52	13.52	13.08	-
Oct 14, 2024	13.50	13.75	13.50	13.52	13.08	4,800
Oct 11, 2024	13.60	13.60	13.40	13.40	12.96	7,500
Oct 10, 2024	13.35	13.42	13.35	13.42	12.98	4,200
Oct 9, 2024	13.41	13.41	13.41	13.41	12.97	200
Oct 8, 2024	13.50	13.50	13.50	13.50	13.06	500
Oct 7, 2024	13.05	13.65	13.05	13.65	13.20	6,700
Oct 4, 2024	13.45	13.45	13.30	13.30	12.86	1,700
Oct 3, 2024	12.86	12.86	12.86	12.86	12.44	1,000
Oct 2, 2024	13.45	14.25	13.45	14.25	13.78	600
Oct 1, 2024	13.61	13.80	13.61	13.73	13.28	11,200
Sep 30, 2024	13.51	13.51	13.51	13.51	13.07	-
Sep 27, 2024	13.51	13.51	13.51	13.51	13.07	300
Sep 26, 2024	13.45	13.45	13.45	13.45	13.01	-
Sep 25, 2024	13.45	13.45	13.45	13.45	13.01	1,300
Sep 24, 2024	13.60	13.60	13.60	13.60	13.15	-
Sep 23, 2024	13.60	13.60	13.60	13.60	13.15	-
Sep 20, 2024	12.95	13.60	12.95	13.60	13.15	6,300
Sep 19, 2024	13.35	13.35	13.35	13.35	12.91	-
Sep 18, 2024	13.31	13.50	13.31	13.35	12.91	5,100
Sep 17, 2024	13.26	13.50	13.26	13.31	12.87	2,900
Sep 16, 2024	13.10	13.26	13.10	13.26	12.83	1,600
Sep 13, 2024	13.51	13.51	13.51	13.51	13.07	-
Sep 12, 2024	13.51	13.51	13.51	13.51	13.07	-
Sep 11, 2024	13.51	13.51	13.51	13.51	13.07	400
Sep 10, 2024	13.60	13.60	13.60	13.60	13.15	-
Sep 9, 2024	13.57	13.60	13.57	13.60	13.15	3,000
Sep 6, 2024	13.25	13.25	13.25	13.25	12.82	600
Sep 5, 2024	12.86	13.10	12.86	13.05	12.62	4,200
Sep 4, 2024	12.50	12.50	12.50	12.50	12.09	1,300
Sep 3, 2024	13.25	13.25	13.25	13.25	12.82	600
Aug 30, 2024	0.434 Dividend
Aug 30, 2024	13.60	13.60	13.60	13.60	13.15	-
Aug 29, 2024	13.60	13.60	13.60	13.60	12.73	500
Aug 28, 2024	13.30	14.00	13.30	13.50	12.64	12,700
Aug 27, 2024	13.65	13.65	13.65	13.65	12.78	1,400
Aug 26, 2024	13.75	13.75	13.75	13.75	12.88	1,000
Aug 23, 2024	13.85	13.85	13.85	13.85	12.97	400
Aug 22, 2024	13.63	13.65	13.63	13.65	12.78	1,600
Aug 21, 2024	13.62	14.05	13.62	13.65	12.78	4,200
Aug 20, 2024	13.52	15.00	13.52	15.00	14.05	2,800
Aug 19, 2024	13.50	13.50	13.50	13.50	12.64	-
Aug 16, 2024	13.70	13.70	13.46	13.50	12.64	2,100
Aug 15, 2024	13.60	13.62	13.60	13.62	12.75	500
Aug 14, 2024	13.47	13.47	13.47	13.47	12.61	1,500
Aug 13, 2024	13.46	13.46	13.46	13.46	12.60	-
Aug 12, 2024	13.46	13.46	13.46	13.46	12.60	3,100
Aug 9, 2024	13.38	13.45	13.38	13.45	12.59	2,900
Aug 8, 2024	13.45	13.45	13.45	13.45	12.59	100
Aug 7, 2024	13.30	13.60	13.30	13.45	12.59	8,000
Aug 6, 2024	13.65	13.65	13.65	13.65	12.78	10,000
Aug 5, 2024	13.30	13.30	13.30	13.30	12.45	200
Aug 2, 2024	13.40	13.40	13.40	13.40	12.55	-
Aug 1, 2024	13.40	13.40	13.40	13.40	12.55	-
Jul 31, 2024	13.40	13.40	13.40	13.40	12.55	-
Jul 30, 2024	13.40	13.40	13.40	13.40	12.55	-
Jul 29, 2024	13.40	13.40	13.40	13.40	12.55	-
Jul 26, 2024	15.00	15.00	13.40	13.40	12.55	1,100
Jul 25, 2024	13.25	13.25	13.25	13.25	12.41	-
Jul 24, 2024	13.25	13.25	13.25	13.25	12.41	1,000
Jul 23, 2024	13.20	13.70	12.67	13.25	12.41	6,100
Jul 22, 2024	13.05	13.05	13.05	13.05	12.22	400
Jul 19, 2024	13.25	13.25	13.25	13.25	12.41	1,000
Jul 18, 2024	13.05	13.05	13.05	13.05	12.22	300
Jul 17, 2024	13.01	13.15	12.61	13.15	12.31	15,900
Jul 16, 2024	12.75	12.75	12.75	12.75	11.94	600
Jul 15, 2024	13.01	13.01	13.01	13.01	12.18	300
Jul 12, 2024	13.01	13.25	13.01	13.25	12.41	800
Jul 11, 2024	12.89	12.89	12.89	12.89	12.07	1,100
Jul 10, 2024	12.77	13.18	12.77	13.18	12.34	6,000
Jul 9, 2024	13.20	13.20	13.00	13.10	12.27	7,300
Jul 8, 2024	12.99	13.00	12.99	13.00	12.17	1,900
Jul 5, 2024	13.25	13.25	12.85	13.00	12.17	2,700
Jul 3, 2024	13.10	13.10	13.10	13.10	12.27	12,800
Jul 2, 2024	12.85	12.85	12.85	12.85	12.03	1,000
Jul 1, 2024	12.90	12.90	12.75	12.75	11.94	3,800
Jun 28, 2024	12.50	12.50	12.50	12.50	11.70	500
Jun 27, 2024	12.51	12.51	12.51	12.51	11.71	-
Jun 26, 2024	12.60	12.60	12.51	12.51	11.71	1,500
Jun 25, 2024	13.25	13.25	13.25	13.25	12.41	-
Jun 24, 2024	13.25	13.25	13.25	13.25	12.41	1,000
Jun 21, 2024	12.81	13.10	12.81	12.81	12.00	1,000
Jun 20, 2024	13.07	13.19	12.85	13.00	12.17	60,000
Jun 18, 2024	12.65	12.65	12.65	12.65	11.85	-
Jun 17, 2024	12.65	12.65	12.65	12.65	11.85	2,000
Jun 14, 2024	12.90	12.90	12.90	12.90	12.08	3,300
Jun 13, 2024	12.50	12.50	12.50	12.50	11.70	-
Jun 12, 2024	12.50	12.50	12.50	12.50	11.70	1,200
Jun 11, 2024	12.63	12.63	12.63	12.63	11.83	-
Jun 10, 2024	12.61	12.63	12.61	12.63	11.83	500
Jun 7, 2024	12.66	12.66	12.66	12.66	11.85	500
Jun 6, 2024	12.64	12.64	12.62	12.62	11.82	3,000
Jun 5, 2024	12.52	12.52	12.52	12.52	11.72	-
Jun 4, 2024	12.75	12.75	12.50	12.52	11.72	5,600
Jun 3, 2024	12.62	12.62	12.62	12.62	11.82	1,400
May 31, 2024	0.434 Dividend
May 31, 2024	13.00	13.00	13.00	13.00	12.17	-
May 30, 2024	13.00	13.00	13.00	13.00	11.77	100
May 29, 2024	13.00	13.00	13.00	13.00	11.77	200
May 28, 2024	12.85	12.85	12.85	12.85	11.63	3,300
May 24, 2024	12.59	13.25	12.59	13.25	11.99	1,100
May 23, 2024	13.25	13.25	13.25	13.25	11.99	2,200
May 22, 2024	13.31	13.50	12.86	13.00	11.77	2,700
May 21, 2024	13.25	13.25	13.25	13.25	11.99	-
May 20, 2024	13.00	13.25	12.83	13.25	11.99	1,100
May 17, 2024	13.15	13.15	13.15	13.15	11.90	17,000
May 16, 2024	12.83	12.83	12.83	12.83	11.61	700
May 15, 2024	13.10	13.10	13.10	13.10	11.86	-
May 14, 2024	13.10	13.10	12.75	13.10	11.86	7,000
May 13, 2024	13.00	13.00	13.00	13.00	11.77	1,000
May 10, 2024	12.96	12.96	12.96	12.96	11.73	800
May 9, 2024	12.56	13.10	12.56	12.98	11.75	3,000
May 8, 2024	13.00	13.00	13.00	13.00	11.77	-
May 7, 2024	12.80	13.00	12.80	13.00	11.77	500
May 6, 2024	13.10	13.10	12.90	12.90	11.68	400
May 3, 2024	13.35	13.35	12.81	12.81	11.59	4,100
May 2, 2024	13.12	13.30	12.70	13.15	11.90	15,100
May 1, 2024	13.15	13.15	13.15	13.15	11.90	-
Apr 30, 2024	13.15	13.30	13.15	13.15	11.90	6,700
Apr 29, 2024	13.30	13.30	13.30	13.30	12.04	-
Apr 26, 2024	13.15	13.30	13.15	13.30	12.04	1,200
Apr 25, 2024	13.15	13.30	13.15	13.30	12.04	1,000
Apr 24, 2024	13.10	13.10	13.10	13.10	11.86	-
Apr 23, 2024	12.50	13.30	12.50	13.10	11.86	3,300

MSADY MS&AD Insurance Group Holdings, Inc.

21.44

+0.05%

TKOMY Tokio Marine Holdings, Inc.

38.30

+1.97%

CNA CNA Financial Corporation

48.04

-0.10%

RLI RLI Corp.

78.37

+0.22%

MCY Mercury General Corporation

54.46

+1.12%

PGR The Progressive Corporation

265.16

+0.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

AmTrust Financial Services, Inc. (AFSIN)

Related Tickers