Astoria Financial Corp. (AF)
NYSE: AF
· Real-Time Price · USD
21.50
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
AF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2017 | 21.62 | 21.89 | 21.44 | 21.50 | 21.50 | -0.60% | 16,924,977 |
| Sep 28, 2017 | 21.64 | 21.73 | 21.35 | 21.63 | 21.63 | 0.05% | 1,351,763 |
| Sep 27, 2017 | 21.43 | 21.90 | 21.29 | 21.62 | 21.62 | 2.51% | 1,570,980 |
| Sep 26, 2017 | 21.06 | 21.16 | 20.84 | 21.09 | 21.09 | 0.38% | 596,287 |
| Sep 25, 2017 | 20.76 | 21.09 | 20.76 | 21.01 | 21.01 | 1.06% | 591,462 |
| Sep 22, 2017 | 20.49 | 20.84 | 20.48 | 20.79 | 20.79 | 1.17% | 556,458 |
| Sep 21, 2017 | 20.50 | 20.66 | 20.45 | 20.55 | 20.55 | 0.49% | 642,863 |
| Sep 20, 2017 | 20.15 | 20.47 | 20.04 | 20.45 | 20.45 | 1.29% | 807,564 |
| Sep 19, 2017 | 20.12 | 20.33 | 20.03 | 20.19 | 20.19 | 0.50% | 437,009 |
| Sep 18, 2017 | 19.77 | 20.22 | 19.77 | 20.09 | 20.09 | 1.88% | 628,447 |
| Sep 15, 2017 | 19.37 | 19.78 | 19.35 | 19.72 | 19.72 | 1.13% | 1,008,799 |
| Sep 14, 2017 | 19.58 | 19.72 | 19.41 | 19.50 | 19.50 | -0.51% | 1,107,343 |
| Sep 13, 2017 | 19.34 | 19.61 | 19.31 | 19.60 | 19.60 | 0.93% | 428,970 |
| Sep 12, 2017 | 19.30 | 19.44 | 19.20 | 19.42 | 19.42 | 1.09% | 778,498 |
| Sep 11, 2017 | 18.94 | 19.44 | 18.87 | 19.21 | 19.21 | 2.84% | 498,068 |
| Sep 8, 2017 | 18.52 | 18.83 | 18.52 | 18.68 | 18.68 | 0.92% | 867,080 |
| Sep 7, 2017 | 19.11 | 19.11 | 18.40 | 18.51 | 18.51 | -3.04% | 1,128,642 |
| Sep 6, 2017 | 19.27 | 19.33 | 18.96 | 19.09 | 19.09 | -0.57% | 572,603 |
| Sep 5, 2017 | 19.75 | 19.76 | 19.16 | 19.20 | 19.20 | -2.83% | 646,585 |
| Sep 1, 2017 | 19.61 | 19.90 | 19.51 | 19.76 | 19.76 | 0.87% | 547,343 |