AmTrust Financial Services Inc ADR Series E (AFSIM)

AFSIM
🏛️ 미국 →
15.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 15.90 16.10 15.60 16.10 0.0M
2022-12-29 15.20 16.00 15.20 16.00 0.0M
2022-12-28 15.10 15.20 15.10 15.20 0.0M
2022-12-27 15.50 15.80 14.20 15.80 0.0M
2022-12-23 15.50 15.50 15.40 15.40 0.0M
2022-12-22 16.00 16.10 16.00 16.00 0.0M
2022-12-21 15.40 15.50 15.40 15.40 0.0M
2022-12-20 16.20 16.20 16.00 16.00 0.0M
2022-12-19 15.40 15.40 15.40 15.40 0.0M
2022-12-16 15.50 16.00 15.50 16.00 0.0M
2022-12-15 16.00 16.00 15.40 15.40 0.0M
2022-12-14 16.00 16.00 16.00 16.00 0.0M
2022-12-13 15.40 16.00 15.40 16.00 0.0M
2022-12-12 16.20 16.20 16.20 16.20 0.0M
2022-12-09 15.60 15.70 15.60 15.70 0.0M
2022-12-08 15.50 15.50 15.50 15.50 0.0M
2022-12-07 15.50 15.50 15.50 15.50 0.0M
2022-12-06 15.50 15.70 15.50 15.70 0.0M
2022-12-05 15.70 15.70 15.70 15.70 0.0M
2022-12-02 15.60 15.60 15.60 15.60 0.0M
2022-12-01 15.80 15.80 15.80 15.80 0.0M
2022-11-30 15.50 15.50 15.50 15.50 0.0M
2022-11-29 16.90 17.10 16.00 17.10 0.0M
2022-11-28 16.20 16.90 15.80 16.90 0.0M
2022-11-23 16.00 16.00 16.00 16.00 0.0M
2022-11-22 16.00 16.00 16.00 16.00 0.0M
2022-11-18 16.00 16.00 16.00 16.00 0.0M
2022-11-17 16.00 16.00 16.00 16.00 0.0M
2022-11-16 16.00 16.00 16.00 16.00 0.0M
2022-11-15 16.00 16.00 16.00 16.00 0.0M
2022-11-14 17.00 17.00 15.90 17.00 0.0M
2022-11-11 16.60 16.70 15.50 16.30 0.1M
2022-11-09 16.70 16.70 16.60 16.70 0.0M
2022-11-08 16.70 16.70 16.70 16.70 0.0M
2022-11-07 16.70 16.70 16.70 16.70 0.0M
2022-11-03 16.70 16.70 16.70 16.70 0.0M
2022-11-02 16.70 16.70 16.70 16.70 0.0M
2022-11-01 16.70 16.70 16.70 16.70 0.0M
2022-10-31 16.80 16.80 16.80 16.80 0.0M
2022-10-27 17.00 17.00 16.80 16.80 0.0M
2022-10-25 16.80 16.80 16.80 16.80 0.0M
2022-10-24 16.80 17.20 16.80 17.20 0.0M
2022-10-21 17.40 17.40 17.40 17.40 0.0M
2022-10-20 16.80 16.80 16.80 16.80 0.0M
2022-10-19 16.80 16.80 16.80 16.80 0.0M
2022-10-14 16.80 16.80 16.80 16.80 0.0M
2022-10-13 16.70 17.00 16.70 16.80 0.0M
2022-10-12 16.80 16.80 16.80 16.80 0.0M
2022-10-10 16.70 16.70 16.60 16.60 0.0M
2022-10-07 16.70 16.70 16.70 16.70 0.0M
2022-10-06 17.00 17.00 16.70 16.70 0.0M
2022-10-05 17.00 17.00 17.00 17.00 0.0M
2022-10-03 17.80 17.80 17.80 17.80 0.0M
2022-09-30 17.80 17.80 17.80 17.80 0.0M
2022-09-29 16.70 16.70 16.70 16.70 0.0M
2022-09-27 18.30 18.30 17.90 17.90 0.0M
2022-09-26 16.70 16.70 16.70 16.70 0.0M
2022-09-23 16.70 16.70 16.70 16.70 0.0M
2022-09-16 16.70 18.00 16.70 18.00 0.0M
2022-09-13 17.80 18.20 17.80 18.20 0.0M
2022-09-12 18.20 18.20 18.00 18.00 0.0M
2022-09-07 18.00 18.00 18.00 18.00 0.0M
2022-09-02 19.00 19.00 18.00 18.00 0.0M
2022-09-01 18.00 18.00 18.00 18.00 0.0M
2022-08-30 18.10 18.50 18.10 18.20 0.0M
2022-08-25 17.50 17.50 17.50 17.50 0.0M
2022-08-24 17.10 17.20 17.10 17.20 0.0M
2022-08-22 18.50 18.50 18.50 18.50 0.0M
2022-08-18 18.20 19.00 18.20 19.00 0.0M
2022-08-16 17.10 17.10 17.10 17.10 0.0M
2022-08-15 17.50 18.70 17.50 18.70 0.0M
2022-08-12 18.00 18.20 18.00 18.00 0.0M
2022-08-09 18.50 18.50 18.40 18.40 0.0M
2022-08-08 18.80 18.80 18.50 18.50 0.0M
2022-08-03 18.80 18.80 18.80 18.80 0.0M
2022-08-02 18.80 18.80 18.80 18.80 0.0M
2022-08-01 18.00 18.00 18.00 18.00 0.0M
2022-07-29 18.60 18.60 18.00 18.00 0.0M
2022-07-27 19.00 19.00 18.80 18.80 0.0M
2022-07-26 18.80 19.00 18.10 18.10 0.0M
2022-07-21 18.00 18.00 18.00 18.00 0.0M
2022-07-20 18.00 18.00 18.00 18.00 0.0M
2022-07-19 18.90 18.90 18.80 18.80 0.0M
2022-07-18 18.90 18.90 18.90 18.90 0.0M
2022-07-15 18.90 18.90 18.90 18.90 0.0M
2022-07-14 18.70 18.70 18.70 18.70 0.0M
2022-07-12 18.40 18.40 18.40 18.40 0.0M
2022-07-11 18.40 18.40 18.40 18.40 0.0M
2022-07-08 18.40 18.40 18.40 18.40 0.0M
2022-06-30 19.10 19.10 19.10 19.10 0.0M
2022-06-29 19.10 19.10 19.10 19.10 0.0M
2022-06-28 19.10 19.10 19.10 19.10 0.0M
2022-06-27 19.10 19.10 19.10 19.10 0.0M
2022-06-24 19.20 19.20 19.10 19.10 0.0M
2022-06-22 18.80 18.80 18.80 18.80 0.0M
2022-06-21 19.10 19.20 18.40 19.20 0.0M
2022-06-17 18.90 18.90 18.40 18.40 0.0M
2022-06-15 19.10 19.10 19.10 19.10 0.0M
2022-06-13 19.00 19.20 18.50 19.20 0.0M
2022-06-07 19.10 19.10 18.50 18.50 0.0M
2022-06-06 19.10 19.10 19.00 19.10 0.0M
2022-06-03 19.00 19.00 19.00 19.00 0.0M
2022-06-02 19.00 19.10 19.00 19.10 0.0M
2022-06-01 19.00 19.00 19.00 19.00 0.0M
2022-05-31 18.40 19.10 18.40 19.10 0.0M
2022-05-26 18.90 19.00 18.90 19.00 0.0M
2022-05-25 18.90 18.90 18.90 18.90 0.0M
2022-05-23 18.90 18.90 18.90 18.90 0.0M
2022-05-19 18.90 18.90 18.90 18.90 0.0M
2022-05-18 19.00 19.00 19.00 19.00 0.0M
2022-05-17 18.50 18.50 18.20 18.20 0.0M
2022-05-16 18.90 18.90 18.00 18.10 0.0M
2022-05-13 18.90 18.90 18.90 18.90 0.0M
2022-05-12 18.90 18.90 18.90 18.90 0.0M
2022-05-10 18.20 18.20 18.20 18.20 0.0M
2022-05-09 19.20 19.20 19.20 19.20 0.0M
2022-05-06 18.20 19.20 18.20 19.20 0.0M
2022-05-04 18.20 18.20 18.20 18.20 0.0M
2022-05-03 19.00 19.20 19.00 19.20 0.0M
2022-05-02 18.00 19.20 18.00 19.20 0.0M
2022-04-29 18.00 18.00 18.00 18.00 0.0M
2022-04-27 19.10 19.10 19.00 19.00 0.0M
2022-04-26 19.00 19.00 19.00 19.00 0.0M
2022-04-21 19.20 19.20 17.50 19.00 0.0M
2022-04-20 18.00 19.00 18.00 19.00 0.0M
2022-04-19 19.10 19.10 19.10 19.10 0.0M
2022-04-18 19.10 19.10 19.10 19.10 0.0M
2022-04-14 19.00 19.10 19.00 19.10 0.0M
2022-04-13 18.20 19.00 17.80 19.00 0.0M
2022-04-12 18.50 18.50 18.50 18.50 0.0M
2022-04-11 19.00 19.10 18.90 18.90 0.0M
2022-04-08 19.20 19.20 19.20 19.20 0.0M
2022-04-07 19.20 19.30 19.20 19.30 0.0M
2022-04-06 19.20 19.30 19.10 19.30 0.0M
2022-04-05 19.10 19.30 19.00 19.00 0.0M
2022-04-04 19.10 19.10 19.10 19.10 0.0M
2022-04-01 19.10 19.30 19.00 19.30 0.0M
2022-03-31 18.40 19.30 18.20 19.30 0.0M
2022-03-28 18.50 18.50 18.50 18.50 0.0M
2022-03-24 18.80 18.80 18.50 18.50 0.0M
2022-03-23 20.00 20.00 18.80 18.80 0.0M
2022-03-22 18.80 19.30 18.80 19.30 0.0M
2022-03-18 18.80 18.80 18.80 18.80 0.0M
2022-03-17 19.30 19.30 19.30 19.30 0.0M
2022-03-14 18.80 18.80 18.80 18.80 0.0M
2022-03-11 19.20 19.40 19.20 19.40 0.0M
2022-03-10 19.20 19.20 19.20 19.20 0.0M
2022-03-09 18.80 19.10 18.80 18.80 0.0M
2022-03-08 18.80 18.80 18.80 18.80 0.0M
2022-03-07 18.50 18.50 18.50 18.50 0.0M
2022-03-04 18.50 18.60 18.50 18.60 0.0M
2022-03-03 18.50 18.50 18.50 18.50 0.0M
2022-02-28 19.30 19.30 18.30 19.30 0.0M
2022-02-25 19.30 19.30 19.30 19.30 0.0M
2022-02-24 19.20 19.30 19.00 19.30 0.0M
2022-02-23 19.30 19.30 19.30 19.30 0.0M
2022-02-22 19.20 19.20 19.20 19.20 0.0M
2022-02-18 19.30 19.30 19.20 19.20 0.0M
2022-02-17 19.50 19.50 18.80 19.10 0.0M
2022-02-16 19.20 19.20 19.20 19.20 0.0M
2022-02-15 19.20 19.20 19.20 19.20 0.0M
2022-02-14 19.00 19.20 19.00 19.20 0.0M
2022-02-11 19.20 19.20 19.20 19.20 0.0M
2022-02-10 19.20 19.20 19.20 19.20 0.0M
2022-02-09 19.50 19.50 19.50 19.50 0.0M
2022-02-08 19.50 19.50 19.50 19.50 0.0M
2022-02-04 19.00 19.00 19.00 19.00 0.0M
2022-02-03 19.00 19.00 19.00 19.00 0.0M
2022-02-02 18.90 18.90 18.90 18.90 0.0M
2022-01-28 19.50 19.50 18.90 19.10 0.1M
2022-01-27 18.90 19.00 18.90 18.90 0.0M
2022-01-26 18.90 18.90 18.90 18.90 0.0M
2022-01-25 18.90 18.90 18.90 18.90 0.0M
2022-01-24 19.60 19.60 19.60 19.60 0.0M
2022-01-20 20.20 20.20 20.20 20.20 0.0M
2022-01-19 18.90 18.90 18.90 18.90 0.0M
2022-01-18 19.00 19.00 19.00 19.00 0.0M
2022-01-14 18.90 19.00 18.90 19.00 0.0M
2022-01-13 18.90 18.90 18.90 18.90 0.0M
2022-01-10 19.00 19.00 19.00 19.00 0.0M
2022-01-07 18.90 18.90 18.90 18.90 0.0M
2022-01-06 18.90 18.90 18.90 18.90 0.0M
2022-01-05 18.90 18.90 18.90 18.90 0.0M
2022-01-04 18.90 19.00 18.90 18.90 0.0M
2022-01-03 18.90 19.00 18.90 19.00 0.0M