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. The Astoria Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Astoria Finl Historical Stock Price

DateOpenHighLowCloseVolume
2017-09-29 21.65 21.87 21.50 21.56 168,861
2017-09-28 21.64 21.72 21.38 21.62 63,257
2017-09-27 21.39 21.88 21.31 21.67 90,214
2017-09-26 21.00 21.15 20.88 21.15 26,764
2017-09-25 20.94 21.06 20.90 21.01 30,943
2017-09-22 20.52 20.82 20.51 20.81 20,232
2017-09-21 20.59 20.65 20.46 20.56 28,991
2017-09-20 20.17 20.46 20.09 20.46 34,480
2017-09-19 20.05 20.31 20.05 20.19 18,767
2017-09-18 19.88 20.21 19.85 20.10 37,221
2017-09-15 19.46 19.72 19.46 19.72 23,785
2017-09-14 19.61 19.71 19.42 19.50 54,229
2017-09-13 19.38 19.57 19.33 19.57 17,069
2017-09-12 19.41 19.415 19.21 19.415 21,392
2017-09-11 19.20 19.32 19.12 19.22 21,273
2017-09-08 18.62 18.82 18.54 18.655 54,070
2017-09-07 18.99 19.03 18.41 18.50 51,024
2017-09-06 19.29 19.29 18.96 19.09 32,649
2017-09-05 19.68 19.68 19.17 19.21 36,630
2017-09-01 19.60 19.89 19.60 19.77 33,295
2017-08-31 19.48 19.62 19.45 19.565 40,711
2017-08-30 19.31 19.39 19.26 19.36 14,408
2017-08-29 19.27 19.35 19.14 19.32 15,005
2017-08-28 19.54 19.54 19.32 19.375 32,694
2017-08-25 19.48 19.695 19.43 19.605 15,289
2017-08-24 19.42 19.42 19.225 19.35 49,249
2017-08-23 19.13 19.44 19.13 19.33 65,188
2017-08-22 19.16 19.39 19.16 19.30 35,471
2017-08-21 19.00 19.31 19.00 19.13 39,669
2017-08-18 18.96 19.16 18.89 19.095 42,458

» More Astoria Finl Stock Price History

To see other companies like Astoria Finl (AF), view our stock market today for news, and other data.