Affirmative Insurance (AFFM)

0.4502 -0.10  -18.10%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Affirmative Insurance Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 0.5497 0.5497 0.45 0.4502 1325
May 24, 2012 0.5497 0.5497 0.5497 0.5497 150.00
May 23, 2012 0.46 0.545 0.46 0.5204 9805
May 22, 2012 0.4616 0.4727 0.4501 0.4727 700.00
May 21, 2012 0.51 0.5447 0.4524 0.4602 2000
May 18, 2012 0.4518 0.5157 0.45 0.5157 2300
May 17, 2012 0.47 0.5205 0.45 0.45 4310
May 16, 2012 0.4915 0.4915 0.45 0.45 320.00
May 15, 2012 0.45 0.45 0.45 0.45 0.00
May 14, 2012 0.45 0.45 0.45 0.45 1400
May 11, 2012 0.4601 0.4601 0.4302 0.4302 7200
May 10, 2012 0.49 0.4903 0.4501 0.4501 7400
May 9, 2012 0.496 0.496 0.49 0.49 900.00
May 8, 2012 0.53 0.53 0.49 0.49 400.00
May 7, 2012 0.49 0.49 0.49 0.49 0.00
May 4, 2012 0.49 0.49 0.49 0.49 200.00
May 3, 2012 0.49 0.49 0.49 0.49 0.00
May 2, 2012 0.49 0.49 0.49 0.49 300.00
May 1, 2012 0.46 0.46 0.46 0.46 0.00
April 30, 2012 0.46 0.46 0.46 0.46 0.00
April 27, 2012 0.46 0.46 0.46 0.46 300.00
April 26, 2012 0.46 0.46 0.46 0.46 200.00
April 25, 2012 0.5448 0.5448 0.5448 0.5448 0.00
April 24, 2012 0.46 0.5448 0.46 0.5448 2000
April 23, 2012 0.5109 0.5109 0.5109 0.5109 0.00
April 20, 2012 0.5109 0.5109 0.5109 0.5109 0.00
April 19, 2012 0.4625 0.5109 0.4502 0.5109 3123
April 18, 2012 0.47 0.58 0.46 0.47 13413
April 17, 2012 0.48 0.48 0.4501 0.4502 3461
April 16, 2012 0.50 0.50 0.50 0.50 2100
April 13, 2012 0.51 0.51 0.51 0.51 0.00
April 12, 2012 0.5096 0.51 0.5096 0.51 2200
April 11, 2012 0.5195 0.52 0.5195 0.52 2100
April 10, 2012 0.56 0.56 0.56 0.56 0.00
April 9, 2012 0.56 0.56 0.5479 0.56 11932
April 5, 2012 0.4501 0.47 0.4501 0.47 700.00
April 4, 2012 0.5051 0.53 0.5051 0.53 876.00
April 3, 2012 0.52 0.52 0.52 0.52 0.00
April 2, 2012 0.5102 0.56 0.5102 0.52 8469
March 30, 2012 0.5599 0.56 0.52 0.53 6100
March 29, 2012 0.5402 0.5402 0.5402 0.5402 0.00
March 28, 2012 0.574 0.6006 0.53 0.5402 9040
March 27, 2012 0.59 0.59 0.52 0.53 5240
March 26, 2012 0.60 0.60 0.51 0.58 3000
March 23, 2012 0.6099 0.6201 0.60 0.60 1900
March 22, 2012 0.6005 0.6005 0.6005 0.6005 0.00
March 21, 2012 0.52 0.61 0.5002 0.6005 9285
March 20, 2012 0.5099 0.5099 0.5099 0.5099 0.00
March 19, 2012 0.50 0.5099 0.50 0.5099 1598
March 16, 2012 0.53 0.58 0.53 0.53 2100
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AFFM News

NASDAQ 3 biggest advancers: $BAYN 130.17%, $AVCA 19.01%, $AFFM 16.63%, Fueled by NASDAQ Last Sale http://bit.ly/datajunkies
about 976 days ago by datajunkies
@icoa Take a look at these alerts: http://tinyurl.com/6uwokw $DMND $AFFM
about 1237 days ago by TradeIdeas
Affirmative a Hold - Analyst Blog
Dec 12, 3:40PM Zacks

Recent Quotes

Symbol Price Chg Chg % Market Cap
AFFM 0.4502 -0.10 -18.10% 6.938M
AGO 12.23 -0.11 -0.89% 2.233B
AGNC 32.22 +0.09 +0.28% 9.666B
AGN 90.53 +0.04 +0.04% 27.59B
AGMA 18.51 +0.00 +0.00%
AGM 24.44 +0.11 +0.45% 253.20M
AGII 28.82 +0.77 +2.75% 753.64M
AGG 110.92 +0.17 +0.15%
AGEND 5.20 +0.06 +1.17%
AGEN 5.20 +0.06 +1.17% 116.95M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close