AmTrust Financial Services Inc ADR Series C (AFSIC)

AFSIC
🏛️ 미국 →
16.60
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
2024-12-31 14.50 14.50 14.50 14.50 0.0M
2024-12-27 14.50 14.50 14.50 14.50 0.0M
2024-12-23 14.65 14.90 14.65 14.90 0.0M
2024-12-20 14.50 14.50 14.50 14.50 0.0M
2024-12-19 14.05 14.05 13.67 14.05 0.0M
2024-12-18 13.62 14.65 13.10 14.65 0.1M
2024-12-16 14.00 14.00 13.63 13.63 0.0M
2024-12-13 14.50 14.50 13.62 13.62 0.0M
2024-12-12 14.07 14.07 14.00 14.00 0.0M
2024-12-09 13.99 13.99 13.99 13.99 0.0M
2024-12-06 15.00 15.00 15.00 15.00 0.0M
2024-12-05 14.50 14.50 14.25 14.25 0.0M
2024-12-04 14.45 14.77 14.00 14.50 0.0M
2024-12-02 13.01 15.00 13.01 15.00 0.0M
2024-11-27 15.25 15.25 15.25 15.25 0.0M
2024-11-26 15.10 15.10 15.10 15.10 0.0M
2024-11-25 15.10 15.10 15.10 15.10 0.0M
2024-11-22 14.80 14.80 14.65 14.80 0.0M
2024-11-21 14.71 14.80 14.71 14.80 0.0M
2024-11-20 14.46 14.50 14.46 14.50 0.0M
2024-11-19 14.35 14.35 14.35 14.35 0.0M
2024-11-18 15.00 15.00 15.00 15.00 0.0M
2024-11-14 14.70 14.85 14.70 14.85 0.0M
2024-11-12 14.61 14.61 14.61 14.61 0.0M
2024-11-08 14.85 14.85 14.60 14.60 0.0M
2024-11-07 14.48 14.52 14.46 14.52 0.0M
2024-11-06 14.45 14.45 14.45 14.45 0.0M
2024-11-05 14.42 14.70 14.42 14.70 0.0M
2024-10-31 14.35 14.35 14.35 14.35 0.0M
2024-10-30 14.36 14.36 14.36 14.36 0.0M
2024-10-29 14.26 14.26 14.26 14.26 0.0M
2024-10-28 14.30 14.30 14.30 14.30 0.0M
2024-10-25 14.05 14.05 14.05 14.05 0.0M
2024-10-22 14.60 14.60 14.11 14.11 0.0M
2024-10-21 14.62 14.62 14.62 14.62 0.0M
2024-10-17 14.52 14.52 14.15 14.15 0.0M
2024-10-15 14.50 14.52 14.50 14.52 0.0M
2024-10-14 14.30 14.30 14.30 14.30 0.0M
2024-10-11 14.50 14.50 14.13 14.13 0.0M
2024-10-10 14.11 14.15 14.11 14.15 0.0M
2024-10-09 14.25 14.61 14.25 14.61 0.0M
2024-10-08 14.08 14.09 14.08 14.09 0.0M
2024-10-07 14.20 14.25 14.15 14.25 0.0M
2024-10-04 14.20 14.20 14.05 14.05 0.0M
2024-10-03 14.20 14.20 14.20 14.20 0.0M
2024-09-30 14.07 14.07 14.07 14.07 0.0M
2024-09-26 13.99 14.07 13.99 14.07 0.0M
2024-09-25 14.20 14.20 14.20 14.20 0.0M
2024-09-20 14.25 14.25 14.06 14.06 0.0M
2024-09-17 14.06 14.15 14.06 14.15 0.0M
2024-09-13 14.06 14.06 14.06 14.06 0.0M
2024-09-12 14.06 14.06 14.06 14.06 0.0M
2024-09-11 14.00 14.05 14.00 14.05 0.0M
2024-09-10 14.30 14.30 14.30 14.30 0.0M
2024-09-09 14.01 14.35 14.01 14.35 0.0M
2024-09-05 14.25 14.25 13.70 13.70 0.0M
2024-09-04 13.33 13.85 13.33 13.85 0.0M
2024-09-03 14.00 14.00 13.50 13.50 0.0M
2024-08-27 14.11 14.11 14.11 14.11 0.0M
2024-08-26 14.10 14.10 14.10 14.10 0.0M
2024-08-23 13.81 13.81 13.81 13.81 0.0M
2024-08-22 14.15 14.15 14.10 14.10 0.0M
2024-08-14 14.10 14.10 14.10 14.10 0.0M
2024-08-12 14.05 14.05 14.00 14.01 0.0M
2024-08-08 14.06 14.06 14.06 14.06 0.0M
2024-08-07 14.05 14.10 14.05 14.05 0.0M
2024-08-02 14.00 14.00 14.00 14.00 0.0M
2024-08-01 14.25 14.25 14.25 14.25 0.0M
2024-07-31 14.01 14.01 14.01 14.01 0.0M
2024-07-30 14.32 14.32 14.00 14.00 0.0M
2024-07-25 14.00 14.00 14.00 14.00 0.0M
2024-07-23 14.00 14.00 14.00 14.00 0.0M
2024-07-22 13.90 13.90 13.90 13.90 0.0M
2024-07-18 13.90 13.95 13.90 13.95 0.0M
2024-07-17 13.61 13.61 13.61 13.61 0.0M
2024-07-16 14.00 14.00 14.00 14.00 0.0M
2024-07-15 14.00 14.00 13.63 14.00 0.0M
2024-07-12 13.62 13.62 13.62 13.62 0.0M
2024-07-11 13.52 13.52 13.52 13.52 0.0M
2024-07-02 13.62 13.62 13.62 13.62 0.0M
2024-07-01 13.90 13.90 13.90 13.90 0.0M
2024-06-28 13.75 13.75 13.50 13.50 0.0M
2024-06-26 13.65 13.70 13.65 13.70 0.0M
2024-06-25 13.90 13.90 13.65 13.65 0.0M
2024-06-24 13.60 13.60 13.60 13.60 0.0M
2024-06-21 13.35 13.35 13.35 13.35 0.0M
2024-06-18 13.50 13.50 13.50 13.50 0.0M
2024-06-17 13.65 13.65 13.65 13.65 0.0M
2024-06-14 13.65 13.65 13.65 13.65 0.0M
2024-06-13 13.50 13.85 13.12 13.85 0.0M
2024-06-12 13.25 13.25 13.25 13.25 0.0M
2024-06-11 13.20 13.20 13.20 13.20 0.0M
2024-06-10 13.50 13.50 13.50 13.50 0.0M
2024-06-07 13.30 13.60 13.30 13.52 0.0M
2024-05-30 13.90 13.90 13.90 13.90 0.0M
2024-05-22 13.75 13.75 13.75 13.75 0.0M
2024-05-21 13.77 13.77 13.77 13.77 0.0M
2024-05-17 13.66 13.66 13.66 13.66 0.0M
2024-05-15 13.60 13.65 13.60 13.65 0.0M
2024-05-13 13.60 13.65 13.60 13.65 0.0M
2024-05-10 13.60 13.60 13.60 13.60 0.0M
2024-05-02 13.65 13.65 13.60 13.60 0.0M
2024-05-01 13.65 13.65 13.65 13.65 0.0M
2024-04-19 13.70 13.70 13.28 13.28 0.0M
2024-04-18 13.66 13.66 13.66 13.66 0.0M
2024-04-15 13.70 13.70 13.70 13.70 0.0M
2024-04-12 13.50 13.50 13.50 13.50 0.0M
2024-04-11 13.50 13.50 13.50 13.50 0.0M
2024-04-09 13.78 13.90 13.70 13.90 0.0M
2024-04-05 13.65 13.65 13.30 13.30 0.0M
2024-04-04 13.93 14.00 13.93 14.00 0.0M
2024-03-28 14.00 14.00 14.00 14.00 0.0M
2024-03-27 13.60 13.60 13.60 13.60 0.0M
2024-03-22 13.60 13.60 13.60 13.60 0.0M
2024-03-21 13.51 13.51 13.51 13.51 0.0M
2024-03-20 13.60 13.60 13.60 13.60 0.0M
2024-03-15 14.00 14.00 14.00 14.00 0.0M
2024-03-13 13.50 13.79 13.50 13.79 0.0M
2024-03-12 13.30 13.30 13.30 13.30 0.0M
2024-03-05 13.25 13.25 13.25 13.25 0.0M
2024-03-04 13.25 13.25 13.25 13.25 0.0M
2024-02-26 13.35 13.35 13.35 13.35 0.0M
2024-02-23 13.35 13.43 13.35 13.43 0.0M
2024-02-22 13.38 13.38 13.38 13.38 0.0M
2024-02-12 14.00 14.00 13.33 13.80 0.0M
2024-02-09 14.00 14.00 14.00 14.00 0.0M
2024-02-08 13.40 13.40 13.31 13.31 0.0M
2024-02-07 13.40 13.40 13.40 13.40 0.0M
2024-02-06 13.40 13.40 13.40 13.40 0.0M
2024-02-05 13.30 13.30 13.30 13.30 0.0M
2024-02-02 13.26 13.28 13.26 13.28 0.0M
2024-01-31 13.03 13.03 13.03 13.03 0.0M
2024-01-29 13.00 13.00 12.82 12.82 0.0M
2024-01-26 12.85 13.01 12.85 13.01 0.0M
2024-01-23 12.75 12.75 12.75 12.75 0.0M
2024-01-22 12.63 12.63 12.62 12.62 0.0M
2024-01-19 13.00 13.00 13.00 13.00 0.0M
2024-01-18 13.01 13.01 13.01 13.01 0.0M
2024-01-17 13.00 13.25 13.00 13.25 0.0M
2024-01-12 12.55 12.55 12.55 12.55 0.0M
2024-01-11 13.00 13.00 13.00 13.00 0.0M
2024-01-10 13.00 13.00 13.00 13.00 0.0M
2024-01-09 13.00 13.00 13.00 13.00 0.0M
2024-01-03 12.95 12.98 12.95 12.98 0.0M
2024-01-02 12.80 12.80 12.80 12.80 0.0M