AmTrust Financial Services Inc Pref Series A (AFSIA)

AFSIA
🏛️ 미국 →
13.50
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.16 17.67 17.15 17.25 0.0M
2021-12-30 17.65 17.65 17.13 17.13 0.0M
2021-12-29 17.70 17.70 17.15 17.15 0.0M
2021-12-28 17.13 17.13 17.13 17.13 0.0M
2021-12-27 17.75 17.75 17.00 17.25 0.0M
2021-12-23 17.25 17.50 17.25 17.50 0.0M
2021-12-22 16.96 17.00 16.96 17.00 0.0M
2021-12-21 16.95 17.10 16.95 17.10 0.0M
2021-12-20 16.92 16.92 16.92 16.92 0.0M
2021-12-17 17.00 17.00 17.00 17.00 0.0M
2021-12-16 17.05 17.05 17.00 17.00 0.0M
2021-12-15 17.40 17.50 17.00 17.00 0.0M
2021-12-14 17.44 17.50 17.00 17.40 0.0M
2021-12-13 17.05 17.10 17.00 17.00 0.0M
2021-12-09 17.40 17.40 16.92 17.05 0.0M
2021-12-08 17.35 17.35 17.35 17.35 0.0M
2021-12-06 17.25 17.25 16.95 16.95 0.0M
2021-12-03 17.20 17.20 16.96 16.96 0.0M
2021-12-01 17.00 17.00 16.87 16.87 0.0M
2021-11-30 16.60 16.60 16.60 16.60 0.0M
2021-11-29 16.90 18.00 16.90 17.05 0.0M
2021-11-24 16.95 16.95 16.95 16.95 0.0M
2021-11-22 16.50 16.90 16.50 16.90 0.0M
2021-11-19 17.25 17.25 16.90 16.90 0.0M
2021-11-17 17.25 17.25 17.25 17.25 0.0M
2021-11-15 17.30 17.30 17.30 17.30 0.0M
2021-11-12 17.50 17.50 17.50 17.50 0.0M
2021-11-11 17.50 17.69 17.40 17.50 0.0M
2021-11-10 17.51 17.51 17.51 17.51 0.0M
2021-11-08 17.50 17.50 17.50 17.50 0.0M
2021-11-05 18.00 18.00 17.25 17.25 0.0M
2021-11-04 17.75 17.75 17.75 17.75 0.0M
2021-10-29 18.15 18.15 17.00 17.00 0.0M
2021-10-27 18.15 18.15 18.15 18.15 0.0M
2021-10-26 17.50 17.75 17.50 17.50 0.0M
2021-10-25 17.00 17.00 17.00 17.00 0.0M
2021-10-22 17.99 18.00 17.99 18.00 0.0M
2021-10-21 17.50 18.00 17.00 18.00 0.0M
2021-10-20 16.94 18.15 16.87 18.15 0.0M
2021-10-15 18.15 18.15 18.15 18.15 0.0M
2021-10-14 18.00 18.00 18.00 18.00 0.0M
2021-10-13 17.99 18.00 17.99 18.00 0.0M
2021-10-12 18.00 18.00 17.99 18.00 0.0M
2021-10-08 16.25 19.99 16.25 17.00 0.0M
2021-10-06 16.25 16.25 16.25 16.25 0.0M
2021-09-30 15.34 17.75 15.34 17.00 0.0M
2021-09-29 15.34 15.34 15.34 15.34 0.0M
2021-09-27 20.20 20.25 15.30 18.79 0.0M
2021-09-24 20.85 21.00 20.26 21.00 0.0M
2021-09-23 21.00 21.05 20.51 20.60 0.0M
2021-09-22 20.85 21.30 20.19 20.40 0.0M
2021-09-21 21.00 21.00 20.80 20.80 0.0M
2021-09-20 21.38 21.38 20.90 21.27 0.0M
2021-09-17 21.49 21.49 21.33 21.49 0.0M
2021-09-16 21.01 21.24 20.92 21.24 0.0M
2021-09-15 21.50 21.50 21.50 21.50 0.0M
2021-09-14 21.00 21.37 21.00 21.37 0.0M
2021-09-13 21.39 21.39 21.39 21.39 0.0M
2021-09-10 21.39 21.39 21.39 21.39 0.0M
2021-09-09 20.78 20.90 20.78 20.90 0.0M
2021-09-08 20.95 20.95 20.80 20.80 0.0M
2021-09-07 21.00 21.50 21.00 21.50 0.0M
2021-09-03 20.68 21.00 20.68 21.00 0.0M
2021-09-02 20.71 21.25 20.60 21.25 0.0M
2021-09-01 21.18 21.18 21.18 21.18 0.0M
2021-08-31 21.00 21.00 20.95 20.95 0.0M
2021-08-27 20.62 21.17 20.62 21.17 0.0M
2021-08-26 21.19 21.19 21.19 21.19 0.0M
2021-08-25 21.00 21.00 21.00 21.00 0.0M
2021-08-23 21.15 21.20 20.73 20.73 0.0M
2021-08-20 20.63 20.82 20.60 20.60 0.0M
2021-08-18 21.20 21.25 21.19 21.19 0.0M
2021-08-17 21.24 21.24 21.19 21.19 0.0M
2021-08-16 21.11 21.30 20.75 20.75 0.0M
2021-08-12 20.45 21.50 20.45 20.77 0.0M
2021-08-11 20.30 20.30 20.30 20.30 0.0M
2021-08-10 21.07 21.08 21.07 21.08 0.0M
2021-08-09 19.95 21.62 19.95 20.11 0.0M
2021-08-06 20.50 21.60 20.50 21.60 0.0M
2021-08-05 20.69 20.99 20.20 20.50 0.0M
2021-08-04 20.25 20.35 20.25 20.35 0.0M
2021-08-03 20.67 20.67 19.83 19.95 0.0M
2021-08-02 20.47 20.73 20.21 20.24 0.0M
2021-07-29 20.00 20.62 20.00 20.59 0.0M
2021-07-28 20.25 20.63 20.20 20.20 0.0M
2021-07-27 20.35 20.49 20.25 20.49 0.0M
2021-07-26 20.56 20.70 20.25 20.30 0.0M
2021-07-23 20.81 20.81 20.25 20.67 0.0M
2021-07-22 20.40 20.40 20.40 20.40 0.0M
2021-07-21 20.45 20.45 20.25 20.40 0.0M
2021-07-20 20.00 20.50 20.00 20.00 0.0M
2021-07-19 20.05 20.55 20.00 20.00 0.0M
2021-07-16 20.80 20.80 20.00 20.00 0.0M
2021-07-15 20.35 20.50 20.34 20.50 0.0M
2021-07-14 20.18 20.35 19.95 19.95 0.0M
2021-07-13 19.99 19.99 19.99 19.99 0.0M
2021-07-12 20.68 20.68 19.92 19.99 0.0M
2021-07-09 20.35 20.35 19.90 19.90 0.0M
2021-07-07 20.28 20.35 20.00 20.35 0.0M
2021-07-06 20.20 20.41 20.02 20.41 0.0M
2021-07-02 20.21 20.21 20.00 20.00 0.0M
2021-07-01 19.79 19.79 19.77 19.77 0.0M
2021-06-30 20.42 20.42 20.15 20.42 0.0M
2021-06-29 20.63 20.63 19.70 19.77 0.0M
2021-06-28 20.50 20.50 20.50 20.50 0.0M
2021-06-25 20.20 20.92 20.20 20.50 0.0M
2021-06-24 20.24 20.39 19.54 19.54 0.0M
2021-06-23 20.01 20.25 20.00 20.00 0.0M
2021-06-21 20.39 20.39 20.39 20.39 0.0M
2021-06-18 19.95 20.43 19.95 20.20 0.0M
2021-06-17 20.19 20.19 19.68 19.90 0.0M
2021-06-16 20.00 20.00 20.00 20.00 0.0M
2021-06-15 20.30 20.30 19.68 19.68 0.0M
2021-06-14 19.68 19.84 19.68 19.68 0.0M
2021-06-11 20.05 20.05 20.00 20.00 0.0M
2021-06-10 19.77 20.20 19.77 20.20 0.0M
2021-06-09 19.80 19.87 19.66 19.66 0.0M
2021-06-08 19.74 19.90 19.60 19.90 0.0M
2021-06-07 19.80 19.85 19.69 19.85 0.0M
2021-06-04 19.94 19.94 19.55 19.68 0.0M
2021-06-03 19.80 19.80 19.80 19.80 0.0M
2021-06-02 19.80 19.80 19.80 19.80 0.0M
2021-06-01 20.00 20.19 19.80 19.80 0.0M
2021-05-28 19.71 20.00 19.71 20.00 0.0M
2021-05-27 19.62 19.62 19.34 19.51 0.0M
2021-05-26 19.90 20.20 19.82 19.82 0.0M
2021-05-25 19.90 20.00 19.90 19.90 0.0M
2021-05-21 20.00 20.20 19.78 20.20 0.0M
2021-05-20 19.93 20.20 19.93 20.20 0.0M
2021-05-19 19.78 19.78 19.78 19.78 0.0M
2021-05-17 19.56 19.74 18.92 19.58 0.0M
2021-05-14 19.97 20.00 19.97 20.00 0.0M
2021-05-13 19.69 19.75 18.89 19.40 0.0M
2021-05-12 19.50 19.50 19.50 19.50 0.0M
2021-05-11 19.75 19.75 19.00 19.43 0.0M
2021-05-10 19.73 19.73 19.50 19.50 0.0M
2021-05-07 19.83 19.83 19.50 19.50 0.0M
2021-05-04 19.91 20.01 18.61 18.61 0.0M
2021-05-03 19.84 19.90 19.84 19.90 0.0M
2021-04-30 19.75 19.75 19.75 19.75 0.0M
2021-04-29 19.60 19.72 19.26 19.50 0.0M
2021-04-28 19.38 19.94 19.38 19.93 0.0M
2021-04-26 18.91 19.85 18.61 18.84 0.0M
2021-04-23 18.53 19.19 18.53 19.19 0.0M
2021-04-22 18.51 18.80 18.51 18.76 0.0M
2021-04-21 19.50 19.50 19.06 19.06 0.0M
2021-04-20 19.81 19.81 19.25 19.30 0.0M
2021-04-19 19.61 19.75 19.61 19.75 0.0M
2021-04-16 19.75 20.10 19.75 19.75 0.0M
2021-04-15 19.22 20.19 19.22 20.19 0.0M
2021-04-14 19.25 19.50 18.75 19.25 0.0M
2021-04-13 19.24 19.24 19.15 19.15 0.0M
2021-04-12 19.75 19.75 18.62 18.62 0.0M
2021-04-09 18.62 18.62 18.62 18.62 0.0M
2021-04-07 19.00 19.91 19.00 19.39 0.0M
2021-04-06 18.78 18.78 18.78 18.78 0.0M
2021-04-05 18.75 18.76 18.63 18.63 0.0M
2021-04-01 18.50 18.75 18.40 18.75 0.0M
2021-03-31 18.40 18.49 17.80 18.49 0.0M
2021-03-30 18.05 18.38 18.05 18.38 0.0M
2021-03-29 18.00 18.00 17.95 18.00 0.0M
2021-03-26 18.00 18.00 17.98 17.98 0.0M
2021-03-24 17.91 18.00 17.90 17.90 0.0M
2021-03-23 17.89 17.89 17.89 17.89 0.0M
2021-03-22 17.85 17.85 17.85 17.85 0.0M
2021-03-19 17.88 17.99 17.74 17.99 0.0M
2021-03-18 17.65 17.88 17.65 17.88 0.0M
2021-03-17 17.40 17.70 17.40 17.60 0.0M
2021-03-16 17.59 17.70 17.25 17.25 0.0M
2021-03-15 17.55 17.80 16.75 17.80 0.0M
2021-03-12 17.15 17.44 17.10 17.10 0.0M
2021-03-11 17.30 17.30 17.30 17.30 0.0M
2021-03-10 17.01 17.50 16.61 16.75 0.0M
2021-03-09 17.00 17.35 17.00 17.25 0.0M
2021-03-04 17.50 17.50 16.71 16.71 0.0M
2021-03-03 17.25 17.25 16.60 16.60 0.0M
2021-03-02 17.22 17.22 17.06 17.22 0.0M
2021-03-01 17.67 17.67 16.70 17.50 0.0M
2021-02-26 17.28 17.99 17.28 17.99 0.0M
2021-02-25 17.75 17.75 17.00 17.10 0.0M
2021-02-23 17.23 17.72 17.23 17.40 0.0M
2021-02-22 17.10 17.10 17.10 17.10 0.0M
2021-02-19 17.00 17.35 16.95 16.95 0.0M
2021-02-18 17.06 17.06 17.00 17.00 0.0M
2021-02-17 17.00 17.30 17.00 17.30 0.0M
2021-02-16 16.90 17.35 16.90 17.00 0.0M
2021-02-12 16.91 16.99 15.97 16.80 0.0M
2021-02-11 16.72 16.96 16.72 16.96 0.0M
2021-02-10 16.72 16.72 16.72 16.72 0.0M
2021-02-09 16.50 16.89 16.50 16.89 0.0M
2021-02-08 16.15 16.20 16.08 16.20 0.0M
2021-02-05 16.08 16.08 15.82 15.90 0.0M
2021-02-04 16.07 16.08 16.07 16.08 0.0M
2021-02-03 15.58 16.04 15.58 16.00 0.0M
2021-02-02 15.99 16.07 15.62 16.07 0.0M
2021-02-01 15.99 16.00 15.60 16.00 0.0M
2021-01-29 16.15 16.15 15.55 15.55 0.0M
2021-01-28 15.90 16.00 15.70 16.00 0.0M
2021-01-27 15.74 16.00 15.73 16.00 0.0M
2021-01-26 15.85 16.27 15.85 16.27 0.0M
2021-01-25 15.51 15.85 15.50 15.85 0.0M
2021-01-22 15.51 15.51 15.51 15.51 0.0M
2021-01-21 15.55 15.58 15.55 15.56 0.0M
2021-01-20 15.75 15.97 15.45 15.90 0.0M
2021-01-19 15.90 15.90 15.90 15.90 0.0M
2021-01-15 15.65 15.78 15.27 15.78 0.0M
2021-01-14 15.67 16.00 15.51 15.96 0.0M
2021-01-13 15.79 15.82 15.60 15.65 0.0M
2021-01-12 15.90 15.98 15.60 15.98 0.0M
2021-01-11 15.40 16.10 15.27 15.90 0.0M
2021-01-08 15.60 15.86 15.60 15.60 0.0M
2021-01-07 15.62 15.88 15.41 15.88 0.0M
2021-01-06 15.62 15.62 15.62 15.62 0.0M
2021-01-04 15.45 15.50 15.30 15.30 0.0M