ASTORIA FINL Historical Stock Price

Below is the stock price history for Astoria Finl AF. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Astoria Finl stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Astoria Finl Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	8.97	9.08	8.91	8.995	138,424
2012-05-17	9.10	9.14	8.97	9.00	64,582
2012-05-16	9.18	9.23	9.04	9.055	48,535
2012-05-15	9.12	9.19	9.015	9.07	63,969
2012-05-14	9.16	9.20	9.06	9.08	54,146
2012-05-11	9.28	9.48	9.22	9.31	59,911
2012-05-10	9.36	9.46	9.29	9.415	54,068
2012-05-09	9.29	9.35	9.18	9.32	58,573
2012-05-08	9.27	9.45	9.25	9.405	104,587
2012-05-07	9.24	9.46	9.19	9.385	69,610
2012-05-04	9.36	9.38	9.18	9.29	78,660
2012-05-03	9.57	9.65	9.42	9.445	72,956
2012-05-02	9.46	9.62	9.42	9.59	47,088
2012-05-01	9.65	9.87	9.54	9.54	57,189
2012-04-30	9.87	9.87	9.66	9.69	66,942
2012-04-27	9.76	9.91	9.645	9.875	34,885
2012-04-26	9.64	9.84	9.64	9.74	48,230
2012-04-25	9.78	9.81	9.61	9.625	60,511
2012-04-24	9.47	9.61	9.43	9.61	71,383
2012-04-23	9.27	9.39	9.13	9.38	86,677
2012-04-20	9.47	9.48	9.28	9.325	101,505
2012-04-19	8.80	9.24	8.70	9.17	217,178
2012-04-18	8.96	9.15	8.96	9.11	31,518
2012-04-17	9.09	9.29	9.08	9.205	28,821
2012-04-16	9.02	9.10	8.91	9.005	41,588
2012-04-13	9.20	9.22	8.96	8.96	67,410
2012-04-12	9.05	9.32	9.03	9.225	46,015
2012-04-11	8.99	9.07	8.94	9.045	39,304
2012-04-10	9.15	9.15	8.84	8.93	107,273
2012-04-09	9.12	9.15	9.03	9.115	41,024

» More Astoria Finl Stock Price History