Astoria Financial Corporation Depositary Shs Repstg 140th Int Perp Pfd Ser C 6.5 (AF-P-C) Exchange: NYSE
Data as of Oct. 8, 2025
$25.48 ($0.06) 0.24%
Astoria Financial Corporation Depositary Shs Repstg 140th Int Perp Pfd Ser C 6.5 - Daily Information
Click for more stock information on Astoria Financial Corporation Depositary Shs Repstg 140th Int Perp Pfd Ser C 6.5.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.36 |
| Previous Close | $25.48 |
| High | $25.48 |
| Low | $25.21 |
| Adjusted Open | $25.36 |
| Previous Adjusted Close | $25.48 |
| Adjusted High | $25.48 |
| Adjusted Low | $25.21 |
About Astoria Financial Corporation Depositary Shs Repstg 140th Int Perp Pfd Ser C 6.5 (AF-P-C)
DELISTED - Astoria Financial Corporation Depositary Shs Repstg 1/40th Int Perp Pfd Ser C 6.5%
Invest in Astoria Financial Corporation Depositary Shs Repstg 140th Int Perp Pfd Ser C 6.5 (AF-P-C)
Historical Stock Data for Astoria Financial Corporation Depositary Shs Repstg 140th Int Perp Pfd Ser C 6.5 (AF-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-29 | $25.36 | $25.48 | $25.21 | $25.48 | $25.48 | 223,505 |
| 2017-09-28 | $25.49 | $25.53 | $25.36 | $25.42 | $25.42 | 20,878 |
| 2017-09-27 | $25.89 | $25.90 | $25.82 | $25.89 | $25.48 | 8,015 |
| 2017-09-26 | $25.86 | $25.90 | $25.85 | $25.90 | $25.49 | 4,263 |
| 2017-09-25 | $25.83 | $25.90 | $25.82 | $25.90 | $25.49 | 4,873 |
| 2017-09-22 | $25.81 | $25.83 | $25.80 | $25.83 | $25.42 | 2,567 |
| 2017-09-21 | $25.75 | $25.78 | $25.75 | $25.78 | $25.37 | 2,444 |
| 2017-09-20 | $25.77 | $25.77 | $25.75 | $25.75 | $25.34 | 2,282 |
| 2017-09-19 | $25.77 | $25.79 | $25.74 | $25.76 | $25.35 | 2,162 |
| 2017-09-18 | $25.75 | $25.82 | $25.74 | $25.81 | $25.40 | 5,532 |
| 2017-09-15 | $25.83 | $25.83 | $25.74 | $25.74 | $25.34 | 3,890 |
| 2017-09-14 | $25.76 | $25.83 | $25.74 | $25.74 | $25.34 | 4,104 |
| 2017-09-13 | $25.77 | $25.78 | $25.76 | $25.76 | $25.35 | 4,286 |
| 2017-09-12 | $25.85 | $25.85 | $25.76 | $25.76 | $25.35 | 5,079 |
| 2017-09-11 | $25.76 | $25.85 | $25.75 | $25.85 | $25.44 | 8,957 |
| 2017-09-08 | $25.76 | $25.84 | $25.76 | $25.76 | $25.35 | 4,767 |
| 2017-09-07 | $25.78 | $25.93 | $25.74 | $25.75 | $25.34 | 18,723 |
| 2017-09-06 | $25.77 | $25.82 | $25.76 | $25.82 | $25.41 | 5,557 |
| 2017-09-05 | $25.81 | $25.93 | $25.76 | $25.76 | $25.35 | 5,973 |
| 2017-09-01 | $25.79 | $25.86 | $25.79 | $25.79 | $25.38 | 1,057 |
| 2017-08-31 | $25.78 | $25.86 | $25.78 | $25.79 | $25.38 | 4,901 |
| 2017-08-30 | $25.80 | $25.93 | $25.76 | $25.93 | $25.52 | 5,131 |
| 2017-08-29 | $25.75 | $25.85 | $25.75 | $25.85 | $25.44 | 1,387 |
| 2017-08-28 | $25.74 | $25.81 | $25.74 | $25.79 | $25.38 | 3,171 |
| 2017-08-25 | $25.76 | $25.82 | $25.74 | $25.74 | $25.34 | 1,891 |
| 2017-08-24 | $25.74 | $25.80 | $25.74 | $25.80 | $25.39 | 3,079 |
| 2017-08-23 | $25.74 | $25.80 | $25.74 | $25.74 | $25.34 | 3,487 |
| 2017-08-22 | $25.74 | $25.85 | $25.73 | $25.75 | $25.34 | 3,669 |
| 2017-08-21 | $25.70 | $25.83 | $25.70 | $25.73 | $25.33 | 3,141 |
| 2017-08-18 | $25.72 | $25.80 | $25.72 | $25.76 | $25.35 | 1,059 |
| 2017-08-17 | $25.74 | $25.85 | $25.72 | $25.75 | $25.34 | 5,094 |
| 2017-08-16 | $25.92 | $26.04 | $25.79 | $25.80 | $25.39 | 13,204 |
| 2017-08-15 | $25.91 | $26.11 | $25.91 | $26.11 | $25.70 | 2,033 |
| 2017-08-14 | $26.06 | $26.11 | $25.71 | $26.06 | $25.65 | 1,987 |
| 2017-08-11 | $25.61 | $26.05 | $25.61 | $26.01 | $25.60 | 1,193 |
| 2017-08-10 | $25.89 | $26.01 | $25.77 | $25.87 | $25.46 | 3,275 |
| 2017-08-09 | $25.79 | $26.10 | $25.79 | $25.89 | $25.48 | 1,977 |
| 2017-08-08 | $25.92 | $26.09 | $25.92 | $26.06 | $25.65 | 1,365 |
| 2017-08-07 | $25.92 | $26.04 | $25.92 | $25.99 | $25.58 | 1,302 |
| 2017-08-04 | $25.93 | $26.10 | $25.92 | $26.00 | $25.59 | 2,819 |
| 2017-08-03 | $25.97 | $26.06 | $25.97 | $26.06 | $25.65 | 1,610 |
| 2017-08-02 | $25.98 | $26.06 | $25.98 | $26.04 | $25.63 | 1,710 |
| 2017-08-01 | $25.92 | $26.16 | $25.92 | $26.05 | $25.64 | 3,315 |
| 2017-07-31 | $25.97 | $26.06 | $25.97 | $25.98 | $25.57 | 1,169 |
| 2017-07-28 | $26.01 | $26.10 | $26.00 | $26.05 | $25.64 | 2,220 |
| 2017-07-27 | $25.96 | $26.16 | $25.96 | $26.09 | $25.68 | 1,784 |
| 2017-07-26 | $25.98 | $26.16 | $25.98 | $26.16 | $25.75 | 2,136 |
| 2017-07-25 | $25.91 | $26.18 | $25.91 | $26.17 | $25.76 | 3,970 |
| 2017-07-24 | $26.07 | $26.10 | $25.98 | $25.98 | $25.57 | 1,385 |
| 2017-07-21 | $26.15 | $26.18 | $26.10 | $26.15 | $25.74 | 3,827 |
| 2017-07-20 | $26.05 | $26.13 | $26.04 | $26.11 | $25.70 | 2,532 |
| 2017-07-19 | $25.90 | $26.16 | $25.90 | $26.16 | $25.75 | 5,606 |
| 2017-07-18 | $26.16 | $26.16 | $25.97 | $25.97 | $25.56 | 9,168 |
| 2017-07-17 | $26.15 | $26.15 | $26.06 | $26.12 | $25.71 | 1,914 |
| 2017-07-14 | $25.93 | $26.16 | $25.93 | $26.15 | $25.74 | 10,249 |
| 2017-07-13 | $26.03 | $26.11 | $25.94 | $26.00 | $25.59 | 10,179 |
| 2017-07-12 | $25.83 | $26.18 | $25.83 | $26.02 | $25.61 | 4,042 |
| 2017-07-11 | $25.70 | $25.98 | $25.66 | $25.98 | $25.57 | 5,208 |
| 2017-07-10 | $25.79 | $26.08 | $25.78 | $25.88 | $25.47 | 8,431 |
| 2017-07-07 | $25.65 | $25.79 | $25.52 | $25.65 | $25.25 | 4,938 |
| 2017-07-06 | $25.61 | $25.77 | $25.61 | $25.70 | $25.30 | 3,317 |
| 2017-07-05 | $25.68 | $25.77 | $25.68 | $25.77 | $25.36 | 4,223 |
| 2017-07-03 | $25.77 | $25.77 | $25.65 | $25.75 | $25.34 | 2,687 |
| 2017-06-30 | $25.62 | $25.74 | $25.62 | $25.74 | $25.34 | 5,201 |
| 2017-06-29 | $25.66 | $25.74 | $25.49 | $25.70 | $25.30 | 8,934 |
| 2017-06-28 | $25.74 | $25.76 | $25.64 | $25.76 | $25.35 | 12,442 |
| 2017-06-27 | $26.07 | $26.30 | $26.07 | $26.09 | $25.28 | 4,083 |
| 2017-06-26 | $26.07 | $26.29 | $26.07 | $26.29 | $25.47 | 7,958 |
| 2017-06-23 | $25.95 | $26.18 | $25.95 | $26.17 | $25.36 | 5,746 |
| 2017-06-22 | $25.91 | $26.07 | $25.91 | $26.03 | $25.22 | 5,293 |
| 2017-06-21 | $25.96 | $26.03 | $25.96 | $26.03 | $25.22 | 3,519 |
| 2017-06-20 | $25.82 | $26.03 | $25.82 | $25.96 | $25.15 | 19,152 |
| 2017-06-19 | $25.85 | $25.93 | $25.82 | $25.84 | $25.04 | 4,517 |
| 2017-06-16 | $25.87 | $25.87 | $25.80 | $25.87 | $25.07 | 15,281 |
| 2017-06-15 | $25.81 | $25.89 | $25.81 | $25.85 | $25.05 | 2,619 |
| 2017-06-14 | $25.80 | $26.00 | $25.80 | $25.99 | $25.18 | 5,313 |
| 2017-06-13 | $25.82 | $25.89 | $25.80 | $25.89 | $25.09 | 4,373 |
| 2017-06-12 | $25.79 | $25.82 | $25.64 | $25.82 | $25.02 | 4,009 |
| 2017-06-09 | $25.68 | $25.76 | $25.68 | $25.75 | $24.95 | 5,177 |
| 2017-06-08 | $25.65 | $25.73 | $25.65 | $25.73 | $24.93 | 1,005 |
| 2017-06-07 | $25.69 | $25.78 | $25.65 | $25.65 | $24.85 | 15,788 |
| 2017-06-06 | $25.66 | $25.75 | $25.65 | $25.75 | $24.95 | 6,853 |
| 2017-06-05 | $25.75 | $25.78 | $25.74 | $25.78 | $24.98 | 3,196 |
| 2017-06-02 | $25.65 | $25.67 | $25.65 | $25.67 | $24.88 | 3,266 |
| 2017-06-01 | $25.60 | $25.68 | $25.60 | $25.66 | $24.86 | 1,398 |
| 2017-05-31 | $25.58 | $25.65 | $25.58 | $25.62 | $24.83 | 2,077 |
| 2017-05-30 | $25.57 | $25.57 | $25.57 | $25.57 | $24.78 | 590 |
| 2017-05-26 | $25.67 | $25.67 | $25.64 | $25.65 | $24.86 | 1,836 |
| 2017-05-25 | $25.62 | $25.65 | $25.62 | $25.62 | $24.83 | 2,838 |
| 2017-05-24 | $25.66 | $25.67 | $25.57 | $25.67 | $24.88 | 3,323 |
| 2017-05-23 | $25.68 | $25.68 | $25.67 | $25.67 | $24.87 | 2,310 |
| 2017-05-22 | $25.55 | $25.66 | $25.55 | $25.65 | $24.85 | 5,300 |
| 2017-05-19 | $25.55 | $25.62 | $25.55 | $25.59 | $24.80 | 8,977 |
| 2017-05-18 | $25.52 | $25.62 | $25.51 | $25.60 | $24.81 | 8,317 |
| 2017-05-17 | $25.74 | $25.74 | $25.54 | $25.55 | $24.76 | 8,871 |
| 2017-05-16 | $25.67 | $25.79 | $25.65 | $25.65 | $24.85 | 4,577 |
| 2017-05-15 | $25.67 | $25.78 | $25.67 | $25.67 | $24.87 | 6,353 |
| 2017-05-12 | $25.65 | $25.79 | $25.64 | $25.79 | $24.99 | 802,400 |
| 2017-05-11 | $25.65 | $25.73 | $25.65 | $25.73 | $24.93 | 621,500 |
| 2017-05-10 | $25.73 | $25.75 | $25.64 | $25.75 | $24.95 | 480,200 |
| 2017-05-09 | $25.62 | $25.75 | $25.62 | $25.75 | $24.95 | 518,600 |
| 2017-05-08 | $25.60 | $25.67 | $25.60 | $25.66 | $24.86 | 488,600 |
| 2017-05-05 | $25.60 | $25.67 | $25.60 | $25.67 | $24.87 | 375,600 |
| 2017-05-04 | $25.67 | $25.72 | $25.63 | $25.67 | $24.87 | 560,800 |
| 2017-05-03 | $25.65 | $25.74 | $25.63 | $25.74 | $24.94 | 385,300 |
| 2017-05-02 | $25.66 | $25.74 | $25.63 | $25.70 | $24.90 | 1,482,700 |
| 2017-05-01 | $25.64 | $25.74 | $25.62 | $25.72 | $24.92 | 1,073,200 |
| 2017-04-28 | $25.59 | $25.73 | $25.57 | $25.73 | $24.93 | 1,142,500 |
| 2017-04-27 | $25.63 | $25.74 | $25.61 | $25.74 | $24.94 | 1,238,000 |
| 2017-04-26 | $25.62 | $25.70 | $25.62 | $25.68 | $24.88 | 1,153,400 |
| 2017-04-25 | $25.69 | $25.69 | $25.62 | $25.65 | $24.85 | 744,100 |
| 2017-04-24 | $25.57 | $25.69 | $25.57 | $25.59 | $24.79 | 838,400 |
| 2017-04-21 | $25.69 | $25.69 | $25.60 | $25.69 | $24.89 | 735,100 |
| 2017-04-20 | $25.53 | $25.69 | $25.53 | $25.63 | $24.84 | 1,156,600 |
| 2017-04-19 | $25.52 | $25.59 | $25.52 | $25.57 | $24.78 | 1,997,700 |
| 2017-04-18 | $25.52 | $25.59 | $25.51 | $25.51 | $24.72 | 1,672,700 |
| 2017-04-17 | $25.62 | $25.62 | $25.52 | $25.52 | $24.73 | 1,438,000 |
| 2017-04-13 | $25.52 | $25.57 | $25.52 | $25.55 | $24.76 | 2,165,900 |
| 2017-04-12 | $25.51 | $25.55 | $25.51 | $25.53 | $24.74 | 714,000 |
| 2017-04-11 | $25.54 | $25.60 | $25.51 | $25.51 | $24.72 | 659,000 |
| 2017-04-10 | $25.53 | $25.58 | $25.53 | $25.54 | $24.75 | 724,400 |
| 2017-04-07 | $25.56 | $25.60 | $25.53 | $25.53 | $24.74 | 704,900 |
| 2017-04-06 | $25.48 | $25.64 | $25.48 | $25.64 | $24.84 | 612,600 |
| 2017-04-05 | $25.50 | $25.65 | $25.50 | $25.61 | $24.82 | 727,200 |
| 2017-04-04 | $25.45 | $25.55 | $25.38 | $25.50 | $24.71 | 829,100 |
| 2017-04-03 | $25.34 | $25.59 | $25.34 | $25.46 | $24.67 | 1,717,400 |
| 2017-03-31 | $25.29 | $25.37 | $25.29 | $25.37 | $24.59 | 1,161,200 |
| 2017-03-30 | $25.31 | $25.33 | $25.30 | $25.33 | $24.55 | 1,087,500 |
| 2017-03-29 | $25.31 | $25.36 | $25.28 | $25.35 | $24.56 | 525,800 |
| 2017-03-28 | $25.61 | $25.72 | $25.61 | $25.62 | $24.83 | 727,900 |
| 2017-03-27 | $25.55 | $25.72 | $25.55 | $25.60 | $24.81 | 1,046,700 |
| 2017-03-24 | $25.62 | $25.67 | $25.59 | $25.65 | $24.85 | 967,400 |
| 2017-03-23 | $25.63 | $25.65 | $25.60 | $25.60 | $24.81 | 1,781,000 |
| 2017-03-22 | $25.53 | $25.60 | $25.53 | $25.54 | $24.75 | 2,053,700 |
| 2017-03-21 | $25.62 | $25.68 | $25.51 | $25.55 | $24.76 | 2,621,600 |
| 2017-03-20 | $25.61 | $25.73 | $25.55 | $25.65 | $24.85 | 1,810,100 |
| 2017-03-17 | $25.58 | $25.90 | $25.58 | $25.66 | $24.86 | 3,181,500 |
| 2017-03-16 | $25.65 | $25.65 | $25.52 | $25.65 | $24.85 | 1,986,300 |
| 2017-03-15 | $25.43 | $25.65 | $25.42 | $25.65 | $24.85 | 1,731,900 |
| 2017-03-14 | $25.32 | $25.49 | $25.32 | $25.49 | $24.70 | 1,780,100 |
| 2017-03-13 | $25.40 | $25.59 | $25.30 | $25.45 | $24.66 | 2,196,600 |
| 2017-03-10 | $25.50 | $25.57 | $25.25 | $25.41 | $24.62 | 3,682,700 |
| 2017-03-09 | $25.46 | $25.57 | $25.34 | $25.49 | $24.70 | 3,578,500 |
| 2017-03-08 | $25.58 | $25.68 | $25.46 | $25.56 | $24.76 | 7,627,600 |
| 2017-03-07 | $25.63 | $25.76 | $25.63 | $25.74 | $24.94 | 17,588,300 |
| 2017-03-06 | $25.63 | $25.64 | $25.57 | $25.64 | $24.84 | 506,900 |
| 2017-03-03 | $25.60 | $25.76 | $25.60 | $25.62 | $24.82 | 947,700 |
| 2017-03-02 | $25.55 | $25.67 | $25.55 | $25.64 | $24.84 | 682,000 |
| 2017-03-01 | $25.79 | $25.81 | $25.43 | $25.57 | $24.78 | 1,004,300 |
| 2017-02-28 | $25.98 | $25.98 | $25.80 | $25.85 | $25.05 | 765,300 |
| 2017-02-27 | $25.83 | $26.24 | $25.83 | $26.05 | $25.24 | 1,417,600 |
| 2017-02-24 | $25.85 | $25.97 | $25.83 | $25.92 | $25.11 | 693,600 |
| 2017-02-23 | $26.18 | $26.20 | $26.02 | $26.02 | $25.21 | 638,200 |
| 2017-02-22 | $25.69 | $26.06 | $25.69 | $26.06 | $25.25 | 879,400 |
| 2017-02-21 | $25.65 | $25.86 | $25.65 | $25.86 | $25.06 | 624,500 |
| 2017-02-17 | $25.68 | $25.77 | $25.62 | $25.64 | $24.84 | 901,800 |
| 2017-02-16 | $25.61 | $25.80 | $25.59 | $25.78 | $24.98 | 792,400 |
| 2017-02-15 | $25.70 | $25.70 | $25.51 | $25.63 | $24.84 | 790,200 |
| 2017-02-14 | $25.71 | $25.92 | $25.69 | $25.92 | $25.12 | 817,300 |
| 2017-02-13 | $25.81 | $25.95 | $25.81 | $25.85 | $25.05 | 718,000 |
| 2017-02-10 | $25.76 | $25.96 | $25.76 | $25.82 | $25.02 | 428,100 |
| 2017-02-09 | $25.78 | $25.84 | $25.71 | $25.83 | $25.03 | 795,100 |
| 2017-02-08 | $25.67 | $25.97 | $25.67 | $25.83 | $25.03 | 753,500 |
| 2017-02-07 | $25.67 | $25.74 | $25.67 | $25.68 | $24.88 | 468,600 |
| 2017-02-06 | $25.80 | $25.80 | $25.64 | $25.64 | $24.84 | 578,300 |
| 2017-02-03 | $25.58 | $25.80 | $25.58 | $25.80 | $25.00 | 845,900 |
| 2017-02-02 | $25.60 | $25.97 | $25.52 | $25.97 | $25.17 | 1,223,800 |
| 2017-02-01 | $25.56 | $25.72 | $25.51 | $25.53 | $24.74 | 868,000 |
| 2017-01-31 | $25.51 | $25.81 | $25.48 | $25.77 | $24.97 | 1,021,600 |
| 2017-01-30 | $25.56 | $26.05 | $25.56 | $25.70 | $24.90 | 1,333,500 |
| 2017-01-27 | $25.66 | $26.01 | $25.49 | $25.49 | $24.70 | 2,277,700 |
| 2017-01-26 | $25.41 | $25.77 | $25.41 | $25.77 | $24.97 | 3,239,400 |
| 2017-01-25 | $25.24 | $25.72 | $25.24 | $25.63 | $24.84 | 1,846,500 |
| 2017-01-24 | $25.27 | $25.95 | $25.27 | $25.38 | $24.59 | 466,100 |
| 2017-01-23 | $25.44 | $25.44 | $25.25 | $25.32 | $24.53 | 404,100 |
| 2017-01-20 | $25.23 | $25.39 | $25.23 | $25.34 | $24.55 | 600,200 |
| 2017-01-19 | $25.27 | $25.43 | $25.10 | $25.43 | $24.64 | 653,800 |
| 2017-01-18 | $25.33 | $25.47 | $25.26 | $25.46 | $24.67 | 547,900 |
| 2017-01-17 | $25.59 | $25.59 | $25.34 | $25.47 | $24.68 | 779,200 |
| 2017-01-13 | $25.30 | $25.49 | $25.30 | $25.35 | $24.56 | 781,600 |
| 2017-01-12 | $25.38 | $25.49 | $25.29 | $25.49 | $24.70 | 1,160,000 |
| 2017-01-11 | $25.26 | $25.40 | $25.24 | $25.34 | $24.55 | 921,500 |
| 2017-01-10 | $25.35 | $25.35 | $25.22 | $25.35 | $24.56 | 878,300 |
| 2017-01-09 | $25.27 | $25.40 | $25.27 | $25.35 | $24.56 | 892,600 |
| 2017-01-06 | $25.20 | $25.40 | $25.20 | $25.40 | $24.61 | 1,174,900 |
| 2017-01-05 | $25.18 | $25.35 | $25.10 | $25.35 | $24.56 | 1,458,600 |
| 2017-01-04 | $25.17 | $25.34 | $25.17 | $25.33 | $24.54 | 1,641,900 |
| 2017-01-03 | $25.06 | $25.25 | $25.06 | $25.11 | $24.33 | 1,641,200 |
| 2016-12-30 | $25.14 | $25.22 | $25.12 | $25.12 | $24.34 | 915,500 |
| 2016-12-29 | $25.09 | $25.28 | $25.09 | $25.27 | $24.49 | 1,024,100 |
| 2016-12-28 | $25.03 | $25.19 | $25.03 | $25.09 | $24.31 | 832,400 |
| 2016-12-27 | $25.22 | $25.38 | $25.22 | $25.30 | $24.12 | 653,100 |
| 2016-12-23 | $25.16 | $25.34 | $25.11 | $25.25 | $24.08 | 1,143,500 |
| 2016-12-22 | $25.10 | $25.22 | $25.10 | $25.17 | $24.00 | 3,123,200 |
| 2016-12-21 | $25.15 | $25.23 | $25.03 | $25.08 | $23.92 | 5,625,500 |
| 2016-12-20 | $25.21 | $25.32 | $25.00 | $25.11 | $23.94 | 15,906,200 |
| 2016-12-19 | $25.21 | $25.38 | $25.13 | $25.33 | $24.15 | 955,100 |
| 2016-12-16 | $25.06 | $25.38 | $25.01 | $25.30 | $24.12 | 3,123,400 |
| 2016-12-15 | $25.00 | $25.07 | $24.85 | $25.02 | $23.85 | 4,010,900 |
| 2016-12-14 | $25.02 | $25.32 | $24.84 | $25.01 | $23.85 | 1,991,200 |
| 2016-12-13 | $25.01 | $25.08 | $25.00 | $25.00 | $23.84 | 2,228,000 |
| 2016-12-12 | $25.21 | $25.21 | $25.01 | $25.03 | $23.87 | 985,700 |
| 2016-12-09 | $25.14 | $25.35 | $25.14 | $25.25 | $24.08 | 1,985,100 |
| 2016-12-08 | $25.10 | $25.37 | $25.05 | $25.26 | $24.09 | 1,519,200 |
| 2016-12-07 | $25.08 | $25.46 | $25.08 | $25.14 | $23.97 | 2,262,100 |
| 2016-12-06 | $25.01 | $25.15 | $25.01 | $25.03 | $23.87 | 2,173,200 |
| 2016-12-05 | $25.07 | $25.31 | $24.95 | $25.04 | $23.88 | 1,701,600 |
| 2016-12-02 | $25.16 | $25.35 | $25.04 | $25.04 | $23.88 | 2,604,000 |
| 2016-12-01 | $25.07 | $25.34 | $24.84 | $25.26 | $24.09 | 2,411,900 |
| 2016-11-30 | $25.25 | $25.50 | $25.04 | $25.31 | $24.13 | 922,600 |
| 2016-11-29 | $25.28 | $25.74 | $25.18 | $25.25 | $24.08 | 445,800 |
| 2016-11-28 | $25.16 | $25.72 | $25.14 | $25.38 | $24.20 | 791,700 |
| 2016-11-25 | $25.14 | $25.26 | $25.05 | $25.11 | $23.94 | 95,400 |
| 2016-11-23 | $25.25 | $25.25 | $25.11 | $25.13 | $23.96 | 362,000 |
| 2016-11-22 | $25.22 | $25.58 | $25.22 | $25.50 | $24.32 | 460,000 |
| 2016-11-21 | $25.20 | $25.58 | $25.10 | $25.12 | $23.95 | 395,100 |
| 2016-11-18 | $25.22 | $25.46 | $25.00 | $25.15 | $23.98 | 578,800 |
| 2016-11-17 | $25.26 | $25.50 | $25.00 | $25.04 | $23.88 | 471,400 |
| 2016-11-16 | $24.90 | $25.63 | $24.90 | $25.60 | $24.41 | 605,700 |
| 2016-11-15 | $24.67 | $25.12 | $24.67 | $24.88 | $23.72 | 703,900 |
| 2016-11-14 | $25.01 | $25.15 | $24.50 | $24.61 | $23.47 | 823,200 |
| 2016-11-11 | $25.26 | $25.64 | $24.77 | $25.22 | $24.05 | 1,600,100 |
| 2016-11-10 | $25.71 | $25.71 | $25.26 | $25.26 | $24.09 | 2,791,400 |
| 2016-11-09 | $25.32 | $25.99 | $25.32 | $25.77 | $24.57 | 798,800 |
| 2016-11-08 | $25.71 | $25.78 | $25.70 | $25.75 | $24.55 | 219,600 |
| 2016-11-07 | $25.66 | $25.95 | $25.65 | $25.71 | $24.52 | 486,600 |
| 2016-11-04 | $25.56 | $25.83 | $25.41 | $25.64 | $24.45 | 597,600 |
| 2016-11-03 | $25.93 | $26.19 | $25.51 | $25.71 | $24.52 | 877,200 |
| 2016-11-02 | $26.07 | $26.14 | $25.60 | $25.94 | $24.74 | 267,300 |
| 2016-11-01 | $26.06 | $26.20 | $25.90 | $26.07 | $24.86 | 804,500 |
| 2016-10-31 | $26.06 | $26.20 | $25.92 | $26.16 | $24.94 | 482,000 |
| 2016-10-28 | $26.10 | $26.21 | $26.01 | $26.11 | $24.90 | 242,400 |
| 2016-10-27 | $26.05 | $26.27 | $25.95 | $26.25 | $25.03 | 381,100 |
| 2016-10-26 | $26.33 | $26.33 | $25.95 | $26.31 | $25.09 | 273,600 |
| 2016-10-25 | $26.33 | $26.33 | $26.16 | $26.21 | $24.99 | 338,400 |
| 2016-10-24 | $26.35 | $26.35 | $26.07 | $26.32 | $25.10 | 279,900 |
| 2016-10-21 | $26.09 | $26.25 | $26.02 | $26.24 | $25.02 | 217,600 |
| 2016-10-20 | $25.99 | $26.10 | $25.96 | $26.02 | $24.81 | 193,100 |
| 2016-10-19 | $26.10 | $26.15 | $25.85 | $26.03 | $24.82 | 616,200 |
| 2016-10-18 | $26.04 | $26.10 | $25.94 | $26.10 | $24.89 | 217,800 |
| 2016-10-17 | $26.13 | $26.13 | $25.87 | $25.87 | $24.67 | 700,500 |
| 2016-10-14 | $25.95 | $26.00 | $25.90 | $26.00 | $24.79 | 652,000 |
| 2016-10-13 | $25.98 | $25.98 | $25.76 | $25.82 | $24.62 | 639,800 |
| 2016-10-12 | $25.89 | $25.90 | $25.85 | $25.85 | $24.65 | 235,800 |
| 2016-10-11 | $25.94 | $25.94 | $25.80 | $25.82 | $24.62 | 233,300 |
| 2016-10-10 | $25.99 | $25.99 | $25.80 | $25.86 | $24.66 | 202,900 |
| 2016-10-07 | $26.16 | $26.16 | $25.88 | $25.91 | $24.71 | 370,700 |
| 2016-10-06 | $26.05 | $26.23 | $26.05 | $26.08 | $24.87 | 168,600 |
| 2016-10-05 | $26.37 | $26.40 | $26.18 | $26.18 | $24.96 | 261,600 |
| 2016-10-04 | $26.34 | $26.38 | $26.19 | $26.23 | $25.01 | 321,000 |
| 2016-10-03 | $26.22 | $26.36 | $26.16 | $26.36 | $25.14 | 335,400 |
| 2016-09-30 | $26.34 | $26.41 | $26.10 | $26.11 | $24.90 | 395,100 |
| 2016-09-29 | $26.34 | $26.39 | $26.25 | $26.38 | $25.15 | 349,700 |
| 2016-09-28 | $26.11 | $26.39 | $26.11 | $26.39 | $25.16 | 276,700 |
| 2016-09-27 | $26.43 | $26.43 | $26.35 | $26.43 | $25.20 | 438,500 |
| 2016-09-26 | $26.43 | $26.43 | $26.33 | $26.43 | $25.20 | 219,300 |
| 2016-09-23 | $26.31 | $26.45 | $26.29 | $26.39 | $25.16 | 501,400 |
| 2016-09-22 | $26.28 | $26.40 | $26.26 | $26.28 | $25.06 | 493,300 |
| 2016-09-21 | $26.47 | $26.47 | $26.35 | $26.35 | $25.12 | 244,700 |
| 2016-09-20 | $26.36 | $26.48 | $26.20 | $26.46 | $25.23 | 215,000 |
| 2016-09-19 | $26.17 | $26.29 | $26.00 | $26.25 | $25.03 | 275,500 |
| 2016-09-16 | $26.11 | $26.18 | $25.90 | $26.16 | $24.94 | 579,300 |
| 2016-09-15 | $26.09 | $26.30 | $26.02 | $26.30 | $25.08 | 209,700 |
| 2016-09-14 | $26.09 | $26.38 | $26.00 | $26.22 | $25.00 | 407,800 |
| 2016-09-13 | $26.12 | $26.37 | $26.12 | $26.18 | $24.96 | 294,600 |
| 2016-09-12 | $25.89 | $26.64 | $25.89 | $26.23 | $25.01 | 514,000 |
| 2016-09-09 | $26.79 | $26.79 | $26.45 | $26.58 | $25.35 | 358,200 |
| 2016-09-08 | $26.81 | $26.91 | $26.70 | $26.70 | $25.46 | 738,800 |
| 2016-09-07 | $26.84 | $26.96 | $26.82 | $26.82 | $25.57 | 734,200 |
| 2016-09-06 | $26.84 | $27.02 | $26.81 | $26.85 | $25.60 | 250,100 |
| 2016-09-02 | $27.10 | $27.13 | $26.83 | $26.83 | $25.58 | 326,400 |
| 2016-09-01 | $26.86 | $27.03 | $26.86 | $26.91 | $25.66 | 445,800 |
| 2016-08-31 | $26.98 | $27.04 | $26.85 | $26.96 | $25.71 | 1,075,200 |
| 2016-08-30 | $26.94 | $27.00 | $26.89 | $26.97 | $25.72 | 230,600 |
| 2016-08-29 | $27.04 | $27.04 | $26.88 | $26.88 | $25.63 | 275,000 |
| 2016-08-26 | $27.09 | $27.09 | $26.90 | $26.91 | $25.66 | 690,800 |
| 2016-08-25 | $27.06 | $27.14 | $26.98 | $27.14 | $25.88 | 294,200 |
| 2016-08-24 | $27.13 | $27.14 | $26.95 | $27.00 | $25.75 | 878,600 |
| 2016-08-23 | $27.07 | $27.08 | $26.98 | $27.08 | $25.82 | 571,500 |
| 2016-08-22 | $26.94 | $27.09 | $26.94 | $27.01 | $25.75 | 758,400 |
| 2016-08-19 | $27.17 | $27.17 | $26.92 | $26.92 | $25.67 | 326,600 |
| 2016-08-18 | $27.13 | $27.19 | $27.05 | $27.08 | $25.82 | 407,000 |
| 2016-08-17 | $27.22 | $27.26 | $27.13 | $27.26 | $25.99 | 520,400 |
| 2016-08-16 | $27.17 | $27.36 | $27.10 | $27.22 | $25.96 | 303,300 |
| 2016-08-15 | $27.20 | $27.48 | $27.09 | $27.36 | $26.09 | 545,200 |
| 2016-08-12 | $27.26 | $27.49 | $27.22 | $27.48 | $26.20 | 447,800 |
| 2016-08-11 | $27.35 | $27.35 | $27.05 | $27.05 | $25.79 | 486,600 |
| 2016-08-10 | $27.46 | $27.46 | $27.20 | $27.20 | $25.94 | 380,600 |
| 2016-08-09 | $27.35 | $27.56 | $27.20 | $27.20 | $25.94 | 255,000 |
| 2016-08-08 | $27.08 | $27.45 | $27.08 | $27.15 | $25.89 | 542,000 |
| 2016-08-05 | $27.15 | $27.37 | $27.06 | $27.06 | $25.80 | 395,200 |
| 2016-08-04 | $27.08 | $27.62 | $27.06 | $27.20 | $25.94 | 242,400 |
| 2016-08-03 | $27.05 | $27.19 | $27.05 | $27.19 | $25.93 | 692,900 |
| 2016-08-02 | $27.17 | $27.17 | $27.02 | $27.09 | $25.83 | 463,200 |
| 2016-08-01 | $27.07 | $27.18 | $27.07 | $27.18 | $25.92 | 461,600 |
| 2016-07-29 | $26.86 | $27.07 | $26.86 | $27.07 | $25.81 | 429,900 |
| 2016-07-28 | $26.98 | $27.00 | $26.91 | $27.00 | $25.75 | 649,300 |
| 2016-07-27 | $26.94 | $27.03 | $26.79 | $27.03 | $25.77 | 822,900 |
| 2016-07-26 | $26.94 | $27.04 | $26.88 | $26.88 | $25.63 | 1,511,500 |
| 2016-07-25 | $26.98 | $26.98 | $26.87 | $26.91 | $25.66 | 1,174,900 |
| 2016-07-22 | $27.05 | $27.05 | $26.87 | $26.96 | $25.71 | 514,100 |
| 2016-07-21 | $27.08 | $27.08 | $26.97 | $26.97 | $25.72 | 274,200 |
| 2016-07-20 | $27.15 | $27.15 | $26.97 | $27.07 | $25.81 | 546,100 |
| 2016-07-19 | $27.03 | $27.19 | $27.03 | $27.15 | $25.89 | 498,700 |
| 2016-07-18 | $26.68 | $27.20 | $26.68 | $27.09 | $25.83 | 197,800 |
| 2016-07-15 | $26.88 | $26.98 | $26.66 | $26.66 | $25.42 | 407,600 |
| 2016-07-14 | $26.91 | $26.96 | $26.61 | $26.82 | $25.57 | 266,500 |
| 2016-07-13 | $26.89 | $26.91 | $26.69 | $26.85 | $25.60 | 568,400 |
| 2016-07-12 | $26.85 | $26.89 | $26.67 | $26.67 | $25.43 | 794,300 |
| 2016-07-11 | $26.92 | $26.92 | $26.67 | $26.90 | $25.65 | 1,039,700 |
| 2016-07-08 | $26.92 | $27.00 | $26.67 | $26.78 | $25.54 | 406,900 |
| 2016-07-07 | $26.78 | $26.95 | $26.70 | $26.82 | $25.57 | 440,200 |
| 2016-07-06 | $26.67 | $26.81 | $26.52 | $26.68 | $25.44 | 437,900 |
| 2016-07-05 | $26.55 | $26.72 | $26.54 | $26.69 | $25.45 | 310,900 |
| 2016-07-01 | $26.64 | $26.65 | $26.44 | $26.44 | $25.21 | 762,300 |
| 2016-06-30 | $26.36 | $26.77 | $26.36 | $26.66 | $25.42 | 478,200 |
| 2016-06-29 | $26.45 | $26.69 | $26.34 | $26.46 | $25.23 | 299,700 |
| 2016-06-28 | $26.42 | $26.46 | $26.28 | $26.45 | $25.22 | 402,000 |
| 2016-06-27 | $26.62 | $26.62 | $26.32 | $26.62 | $25.00 | 1,151,000 |
| 2016-06-24 | $26.29 | $26.69 | $26.29 | $26.67 | $25.05 | 1,021,800 |
| 2016-06-23 | $26.56 | $26.72 | $26.51 | $26.53 | $24.91 | 617,800 |
| 2016-06-22 | $26.51 | $26.59 | $26.49 | $26.59 | $24.97 | 436,900 |
| 2016-06-21 | $26.58 | $26.59 | $26.50 | $26.50 | $24.89 | 485,100 |
| 2016-06-20 | $26.53 | $26.60 | $26.48 | $26.56 | $24.94 | 308,600 |
| 2016-06-17 | $26.45 | $26.50 | $26.32 | $26.49 | $24.88 | 660,300 |
| 2016-06-16 | $26.50 | $26.52 | $26.39 | $26.39 | $24.78 | 408,600 |
| 2016-06-15 | $26.53 | $26.53 | $26.38 | $26.43 | $24.82 | 623,400 |
| 2016-06-14 | $26.42 | $26.55 | $26.42 | $26.48 | $24.87 | 493,400 |
| 2016-06-13 | $26.42 | $26.62 | $26.42 | $26.56 | $24.94 | 483,100 |
| 2016-06-10 | $26.92 | $26.92 | $26.50 | $26.50 | $24.89 | 235,800 |
| 2016-06-09 | $26.78 | $26.95 | $26.60 | $26.95 | $25.31 | 448,400 |
| 2016-06-08 | $26.62 | $26.87 | $26.60 | $26.75 | $25.12 | 286,200 |
| 2016-06-07 | $26.73 | $26.88 | $26.46 | $26.78 | $25.15 | 177,500 |
| 2016-06-06 | $26.58 | $26.75 | $26.46 | $26.68 | $25.06 | 297,300 |
| 2016-06-03 | $26.55 | $26.67 | $26.40 | $26.67 | $25.05 | 436,600 |
| 2016-06-02 | $26.52 | $26.55 | $26.36 | $26.55 | $24.93 | 296,200 |
| 2016-06-01 | $26.47 | $26.47 | $26.43 | $26.47 | $24.86 | 365,100 |
| 2016-05-31 | $26.56 | $26.60 | $26.33 | $26.33 | $24.73 | 384,700 |
| 2016-05-27 | $26.46 | $26.56 | $26.36 | $26.52 | $24.91 | 275,000 |
| 2016-05-26 | $26.43 | $26.48 | $26.30 | $26.45 | $24.84 | 300,600 |
| 2016-05-25 | $26.40 | $26.40 | $26.28 | $26.28 | $24.68 | 315,000 |
| 2016-05-24 | $26.37 | $26.40 | $26.27 | $26.35 | $24.75 | 463,200 |
| 2016-05-23 | $26.22 | $26.39 | $26.22 | $26.38 | $24.77 | 396,300 |
| 2016-05-20 | $26.20 | $26.35 | $26.18 | $26.21 | $24.61 | 488,700 |
| 2016-05-19 | $26.26 | $26.34 | $26.15 | $26.27 | $24.67 | 452,000 |
| 2016-05-18 | $26.27 | $26.39 | $26.25 | $26.33 | $24.73 | 419,400 |
| 2016-05-17 | $26.37 | $26.38 | $26.25 | $26.38 | $24.77 | 712,500 |
| 2016-05-16 | $26.39 | $26.40 | $26.27 | $26.27 | $24.67 | 543,700 |
| 2016-05-13 | $26.39 | $26.45 | $26.26 | $26.42 | $24.81 | 353,000 |
| 2016-05-12 | $26.40 | $26.46 | $26.26 | $26.30 | $24.70 | 499,200 |
| 2016-05-11 | $26.27 | $26.47 | $26.25 | $26.39 | $24.78 | 351,800 |
| 2016-05-10 | $26.33 | $26.45 | $26.22 | $26.45 | $24.84 | 272,200 |
| 2016-05-09 | $26.46 | $26.46 | $26.32 | $26.33 | $24.73 | 436,400 |
| 2016-05-06 | $26.32 | $26.46 | $26.32 | $26.46 | $24.85 | 489,700 |
| 2016-05-05 | $26.48 | $26.48 | $26.26 | $26.35 | $24.75 | 403,100 |
| 2016-05-04 | $26.27 | $26.42 | $26.27 | $26.35 | $24.75 | 533,700 |
| 2016-05-03 | $26.21 | $26.48 | $26.20 | $26.40 | $24.79 | 375,600 |
| 2016-05-02 | $26.45 | $26.45 | $26.28 | $26.34 | $24.74 | 640,900 |
| 2016-04-29 | $26.42 | $26.44 | $26.29 | $26.40 | $24.79 | 314,800 |
| 2016-04-28 | $26.19 | $26.44 | $26.19 | $26.39 | $24.78 | 752,300 |
| 2016-04-27 | $26.23 | $26.35 | $26.18 | $26.29 | $24.69 | 547,000 |
| 2016-04-26 | $26.23 | $26.24 | $26.16 | $26.17 | $24.58 | 1,089,900 |
| 2016-04-25 | $26.23 | $26.23 | $26.19 | $26.20 | $24.61 | 403,700 |
| 2016-04-22 | $26.21 | $26.24 | $26.11 | $26.24 | $24.64 | 390,100 |
| 2016-04-21 | $26.22 | $26.23 | $26.10 | $26.18 | $24.59 | 627,500 |
| 2016-04-20 | $26.20 | $26.24 | $26.13 | $26.13 | $24.54 | 512,200 |
| 2016-04-19 | $26.10 | $26.20 | $26.10 | $26.19 | $24.60 | 1,190,600 |
| 2016-04-18 | $26.18 | $26.18 | $26.07 | $26.14 | $24.55 | 780,300 |
| 2016-04-15 | $26.14 | $26.20 | $26.09 | $26.19 | $24.60 | 410,000 |
| 2016-04-14 | $26.04 | $26.16 | $26.04 | $26.12 | $24.53 | 452,300 |
| 2016-04-13 | $26.02 | $26.17 | $26.02 | $26.12 | $24.53 | 404,100 |
| 2016-04-12 | $26.11 | $26.20 | $26.05 | $26.18 | $24.58 | 262,500 |
| 2016-04-11 | $26.19 | $26.19 | $26.00 | $26.14 | $24.55 | 619,800 |
| 2016-04-08 | $26.17 | $26.18 | $26.00 | $26.00 | $24.42 | 610,000 |
| 2016-04-07 | $26.19 | $26.19 | $26.00 | $26.12 | $24.53 | 408,300 |
| 2016-04-06 | $26.17 | $26.17 | $26.00 | $26.14 | $24.55 | 328,500 |
| 2016-04-05 | $25.96 | $26.05 | $25.90 | $26.04 | $24.45 | 365,600 |
| 2016-04-04 | $25.82 | $26.19 | $25.78 | $25.87 | $24.30 | 441,700 |
| 2016-04-01 | $26.07 | $26.19 | $25.90 | $26.00 | $24.42 | 1,408,100 |
| 2016-03-31 | $25.94 | $26.20 | $25.90 | $26.00 | $24.42 | 651,600 |
| 2016-03-30 | $25.83 | $25.94 | $25.70 | $25.90 | $24.32 | 1,134,500 |
| 2016-03-29 | $25.64 | $25.84 | $25.57 | $25.68 | $24.12 | 435,700 |
| 2016-03-28 | $26.05 | $26.05 | $25.93 | $26.01 | $24.43 | 129,000 |
| 2016-03-24 | $25.81 | $25.99 | $25.81 | $25.88 | $24.30 | 311,900 |
| 2016-03-23 | $26.00 | $26.05 | $25.81 | $25.81 | $24.24 | 408,100 |
| 2016-03-22 | $26.09 | $26.09 | $25.86 | $25.94 | $24.36 | 313,500 |
| 2016-03-21 | $25.68 | $26.24 | $25.68 | $25.95 | $24.37 | 438,300 |
| 2016-03-18 | $25.88 | $25.88 | $25.70 | $25.77 | $24.20 | 1,473,400 |
| 2016-03-17 | $25.67 | $25.78 | $25.67 | $25.70 | $24.14 | 1,034,900 |
| 2016-03-16 | $25.81 | $25.81 | $25.61 | $25.74 | $24.17 | 618,500 |
| 2016-03-15 | $25.68 | $25.75 | $25.65 | $25.68 | $24.12 | 520,700 |
| 2016-03-14 | $25.60 | $25.88 | $25.60 | $25.71 | $24.14 | 610,800 |
| 2016-03-11 | $25.72 | $25.78 | $25.43 | $25.66 | $24.10 | 695,300 |
| 2016-03-10 | $25.80 | $25.87 | $25.68 | $25.79 | $24.22 | 377,300 |
| 2016-03-09 | $25.89 | $25.95 | $25.70 | $25.75 | $24.18 | 623,700 |
| 2016-03-08 | $25.88 | $25.93 | $25.74 | $25.74 | $24.17 | 1,166,100 |
| 2016-03-07 | $25.76 | $26.00 | $25.73 | $25.84 | $24.27 | 411,000 |
| 2016-03-04 | $25.92 | $26.07 | $25.65 | $26.07 | $24.48 | 677,800 |
| 2016-03-03 | $26.07 | $26.17 | $25.81 | $25.84 | $24.27 | 920,900 |
| 2016-03-02 | $26.08 | $26.25 | $25.69 | $26.00 | $24.42 | 803,000 |
| 2016-03-01 | $25.90 | $26.21 | $25.80 | $26.20 | $24.61 | 880,100 |
| 2016-02-29 | $26.02 | $26.02 | $25.80 | $26.00 | $24.42 | 1,197,100 |
| 2016-02-26 | $26.00 | $26.35 | $25.80 | $25.80 | $24.23 | 4,077,300 |
| 2016-02-25 | $26.06 | $26.10 | $25.91 | $26.08 | $24.49 | 2,767,000 |
| 2016-02-24 | $25.79 | $26.05 | $25.72 | $25.90 | $24.32 | 1,226,900 |
| 2016-02-23 | $26.04 | $26.04 | $25.55 | $25.90 | $24.32 | 739,700 |
| 2016-02-22 | $25.87 | $26.23 | $25.82 | $25.99 | $24.41 | 611,300 |
| 2016-02-19 | $25.84 | $26.00 | $25.60 | $25.82 | $24.25 | 1,141,300 |
| 2016-02-18 | $25.79 | $25.91 | $25.54 | $25.80 | $24.23 | 1,097,600 |
| 2016-02-17 | $25.78 | $25.79 | $25.40 | $25.63 | $24.07 | 1,196,100 |
| 2016-02-16 | $25.57 | $25.79 | $25.49 | $25.75 | $24.18 | 743,400 |
| 2016-02-12 | $25.53 | $25.65 | $25.27 | $25.57 | $24.01 | 1,282,500 |
| 2016-02-11 | $25.58 | $25.65 | $25.00 | $25.07 | $23.54 | 1,178,000 |
| 2016-02-10 | $25.60 | $25.92 | $25.56 | $25.60 | $24.04 | 1,186,600 |
| 2016-02-09 | $25.61 | $25.63 | $25.40 | $25.40 | $23.85 | 701,100 |
| 2016-02-08 | $25.55 | $25.75 | $25.40 | $25.65 | $24.09 | 760,900 |
| 2016-02-05 | $25.76 | $25.77 | $25.41 | $25.41 | $23.86 | 840,700 |
| 2016-02-04 | $25.48 | $25.72 | $25.48 | $25.69 | $24.13 | 590,000 |
| 2016-02-03 | $25.46 | $25.79 | $25.37 | $25.39 | $23.84 | 865,900 |
| 2016-02-02 | $25.38 | $25.94 | $25.28 | $25.33 | $23.79 | 603,500 |
| 2016-02-01 | $25.96 | $26.14 | $25.60 | $25.74 | $24.17 | 563,400 |
| 2016-01-29 | $25.76 | $26.00 | $25.67 | $25.94 | $24.36 | 738,700 |
| 2016-01-28 | $25.58 | $25.79 | $25.51 | $25.75 | $24.18 | 403,200 |
| 2016-01-27 | $25.45 | $25.65 | $25.31 | $25.50 | $23.95 | 908,800 |
| 2016-01-26 | $25.38 | $25.40 | $25.16 | $25.39 | $23.84 | 1,289,100 |
| 2016-01-25 | $25.17 | $25.45 | $25.13 | $25.40 | $23.85 | 626,400 |
| 2016-01-22 | $25.30 | $25.37 | $25.10 | $25.30 | $23.76 | 619,000 |
| 2016-01-21 | $25.10 | $25.23 | $25.00 | $25.05 | $23.53 | 1,480,000 |
| 2016-01-20 | $24.88 | $24.96 | $24.58 | $24.88 | $23.37 | 1,761,500 |
| 2016-01-19 | $24.38 | $24.91 | $24.38 | $24.90 | $23.38 | 735,400 |
| 2016-01-15 | $24.92 | $25.08 | $23.43 | $24.26 | $22.78 | 2,188,300 |
| 2016-01-14 | $25.18 | $25.37 | $24.96 | $24.98 | $23.46 | 808,500 |
| 2016-01-13 | $25.40 | $25.40 | $25.10 | $25.19 | $23.66 | 796,200 |
| 2016-01-12 | $25.64 | $25.65 | $25.30 | $25.34 | $23.80 | 803,200 |
| 2016-01-11 | $25.44 | $25.59 | $25.30 | $25.57 | $24.01 | 2,521,000 |
| 2016-01-08 | $25.51 | $25.60 | $25.29 | $25.29 | $23.75 | 2,915,900 |
| 2016-01-07 | $25.50 | $25.61 | $25.18 | $25.21 | $23.68 | 1,143,500 |
| 2016-01-06 | $25.80 | $25.86 | $25.35 | $25.45 | $23.90 | 1,160,400 |
| 2016-01-05 | $25.94 | $26.23 | $25.75 | $25.80 | $24.23 | 454,900 |
| 2016-01-04 | $25.80 | $26.00 | $25.53 | $25.75 | $24.18 | 503,000 |
| 2015-12-31 | $26.40 | $26.40 | $25.99 | $25.99 | $24.41 | 321,000 |
| 2015-12-30 | $26.17 | $26.40 | $26.17 | $26.40 | $24.79 | 434,500 |
| 2015-12-29 | $26.00 | $26.27 | $25.94 | $26.27 | $24.67 | 704,300 |
| 2015-12-28 | $26.19 | $26.25 | $26.15 | $26.25 | $24.65 | 338,900 |
| 2015-12-24 | $26.20 | $26.25 | $26.14 | $26.25 | $24.65 | 182,500 |
| 2015-12-23 | $26.08 | $26.19 | $26.00 | $26.19 | $24.60 | 694,700 |
| 2015-12-22 | $25.90 | $26.14 | $25.90 | $26.07 | $24.48 | 1,148,500 |
| 2015-12-21 | $25.87 | $25.99 | $25.79 | $25.99 | $24.41 | 651,300 |
| 2015-12-18 | $26.00 | $26.13 | $25.78 | $25.78 | $24.21 | 1,287,000 |
| 2015-12-17 | $25.93 | $26.09 | $25.89 | $25.95 | $24.37 | 501,900 |
| 2015-12-16 | $25.85 | $25.87 | $25.51 | $25.86 | $24.29 | 538,200 |
| 2015-12-15 | $25.97 | $25.97 | $25.55 | $25.70 | $24.14 | 848,200 |
| 2015-12-14 | $25.95 | $25.95 | $25.51 | $25.55 | $23.99 | 722,900 |
| 2015-12-11 | $26.09 | $26.10 | $25.86 | $25.86 | $24.29 | 772,600 |
| 2015-12-10 | $25.96 | $26.04 | $25.94 | $26.00 | $24.42 | 378,300 |
| 2015-12-09 | $26.18 | $26.19 | $25.90 | $25.94 | $24.36 | 569,800 |
| 2015-12-08 | $26.11 | $26.18 | $26.11 | $26.18 | $24.59 | 665,200 |
| 2015-12-07 | $26.06 | $26.16 | $26.06 | $26.15 | $24.56 | 1,343,100 |
| 2015-12-04 | $26.14 | $26.23 | $26.14 | $26.22 | $24.62 | 850,000 |
| 2015-12-03 | $26.00 | $26.15 | $26.00 | $26.03 | $24.45 | 445,700 |
| 2015-12-02 | $26.16 | $26.16 | $26.00 | $26.14 | $24.55 | 602,600 |
| 2015-12-01 | $26.18 | $26.19 | $26.10 | $26.14 | $24.54 | 940,300 |
| 2015-11-30 | $26.19 | $26.19 | $26.14 | $26.18 | $24.59 | 557,000 |
| 2015-11-27 | $26.03 | $26.19 | $25.74 | $26.19 | $24.60 | 211,000 |
| 2015-11-25 | $26.09 | $26.10 | $26.00 | $26.00 | $24.42 | 662,600 |
| 2015-11-24 | $26.00 | $26.08 | $25.91 | $26.08 | $24.49 | 332,400 |
| 2015-11-23 | $26.00 | $26.03 | $25.97 | $25.97 | $24.39 | 272,200 |
| 2015-11-20 | $25.95 | $26.02 | $25.85 | $25.87 | $24.30 | 388,000 |
| 2015-11-19 | $25.97 | $25.97 | $25.84 | $25.86 | $24.29 | 293,300 |
| 2015-11-18 | $26.12 | $26.19 | $25.69 | $25.85 | $24.28 | 608,100 |
| 2015-11-17 | $26.13 | $26.14 | $25.97 | $25.98 | $24.39 | 436,300 |
| 2015-11-16 | $26.19 | $26.19 | $26.05 | $26.05 | $24.46 | 796,500 |
| 2015-11-13 | $26.09 | $26.27 | $25.97 | $26.07 | $24.48 | 1,449,800 |
| 2015-11-12 | $26.06 | $26.17 | $26.00 | $26.04 | $24.45 | 688,200 |
| 2015-11-11 | $25.98 | $26.14 | $25.95 | $25.96 | $24.38 | 1,125,800 |
| 2015-11-10 | $25.96 | $26.12 | $25.80 | $26.02 | $24.44 | 1,052,800 |
| 2015-11-09 | $25.97 | $26.05 | $25.86 | $26.05 | $24.46 | 1,262,000 |
| 2015-11-06 | $26.18 | $26.18 | $25.71 | $25.98 | $24.39 | 1,178,700 |
| 2015-11-05 | $25.96 | $26.25 | $25.95 | $26.25 | $24.65 | 1,914,100 |
| 2015-11-04 | $26.09 | $26.20 | $26.00 | $26.20 | $24.61 | 1,238,800 |
| 2015-11-03 | $25.76 | $26.02 | $25.76 | $26.00 | $24.42 | 1,771,400 |
| 2015-11-02 | $25.66 | $25.91 | $25.66 | $25.91 | $24.33 | 3,207,700 |
| 2015-10-30 | $25.75 | $25.89 | $25.55 | $25.76 | $24.19 | 7,696,700 |
| 2015-10-29 | $25.82 | $25.92 | $25.71 | $25.88 | $24.30 | 11,598,000 |
| 2015-10-28 | $25.75 | $25.84 | $25.52 | $25.82 | $24.24 | 971,400 |
| 2015-10-27 | $25.82 | $25.84 | $25.60 | $25.60 | $24.04 | 1,331,600 |
| 2015-10-26 | $25.66 | $25.79 | $25.66 | $25.73 | $24.16 | 960,000 |
| 2015-10-23 | $25.83 | $25.85 | $25.70 | $25.70 | $24.14 | 2,927,700 |
| 2015-10-22 | $25.80 | $25.90 | $25.65 | $25.72 | $24.15 | 465,200 |
| 2015-10-21 | $25.84 | $25.85 | $25.59 | $25.62 | $24.06 | 485,300 |
| 2015-10-20 | $25.83 | $25.83 | $25.57 | $25.69 | $24.13 | 308,100 |
| 2015-10-19 | $25.87 | $25.87 | $25.72 | $25.78 | $24.21 | 247,800 |
| 2015-10-16 | $25.73 | $25.98 | $25.55 | $25.92 | $24.34 | 350,500 |
| 2015-10-15 | $25.66 | $25.98 | $25.66 | $25.98 | $24.40 | 580,500 |
| 2015-10-14 | $25.65 | $25.70 | $25.41 | $25.65 | $24.09 | 522,100 |
| 2015-10-13 | $25.44 | $25.68 | $25.42 | $25.65 | $24.09 | 1,040,700 |
| 2015-10-12 | $25.59 | $25.64 | $25.47 | $25.50 | $23.95 | 493,300 |
| 2015-10-09 | $25.49 | $25.49 | $25.40 | $25.49 | $23.94 | 457,400 |
| 2015-10-08 | $25.23 | $25.49 | $25.22 | $25.49 | $23.94 | 722,300 |
| 2015-10-07 | $25.49 | $25.52 | $25.40 | $25.48 | $23.93 | 1,027,500 |
| 2015-10-06 | $25.44 | $25.52 | $25.30 | $25.34 | $23.80 | 496,600 |
| 2015-10-05 | $25.15 | $25.51 | $25.09 | $25.22 | $23.68 | 576,600 |
| 2015-10-02 | $25.24 | $25.25 | $25.15 | $25.20 | $23.67 | 1,029,400 |
| 2015-10-01 | $25.29 | $25.40 | $25.15 | $25.27 | $23.73 | 504,200 |
| 2015-09-30 | $25.24 | $25.55 | $25.14 | $25.20 | $23.67 | 1,067,900 |
| 2015-09-29 | $25.21 | $25.53 | $25.16 | $25.30 | $23.76 | 1,133,400 |
| 2015-09-28 | $25.38 | $26.08 | $25.20 | $25.24 | $23.70 | 697,600 |
| 2015-09-25 | $25.95 | $26.20 | $25.79 | $26.00 | $24.42 | 619,400 |
| 2015-09-24 | $25.77 | $25.90 | $25.73 | $25.90 | $24.32 | 495,500 |
| 2015-09-23 | $25.69 | $25.86 | $25.69 | $25.86 | $24.29 | 397,600 |
| 2015-09-22 | $25.68 | $25.77 | $25.66 | $25.77 | $24.20 | 345,400 |
| 2015-09-21 | $25.51 | $25.86 | $25.51 | $25.63 | $24.07 | 258,400 |
| 2015-09-18 | $25.55 | $25.67 | $25.50 | $25.50 | $23.95 | 646,700 |
| 2015-09-17 | $25.40 | $25.71 | $25.25 | $25.71 | $24.14 | 341,100 |
| 2015-09-16 | $25.32 | $25.62 | $25.32 | $25.43 | $23.88 | 364,600 |
| 2015-09-15 | $25.17 | $25.47 | $25.17 | $25.46 | $23.91 | 390,400 |
| 2015-09-14 | $25.39 | $25.43 | $25.11 | $25.11 | $23.58 | 274,000 |
| 2015-09-11 | $25.38 | $25.40 | $25.33 | $25.33 | $23.79 | 281,200 |
| 2015-09-10 | $25.58 | $25.58 | $25.33 | $25.58 | $24.02 | 465,500 |
| 2015-09-09 | $25.70 | $25.70 | $25.60 | $25.61 | $24.05 | 479,800 |
| 2015-09-08 | $25.80 | $25.91 | $25.70 | $25.73 | $24.16 | 401,600 |
| 2015-09-04 | $25.57 | $25.94 | $25.55 | $25.90 | $24.32 | 294,500 |
| 2015-09-03 | $25.40 | $25.60 | $25.36 | $25.60 | $24.04 | 385,800 |
| 2015-09-02 | $25.35 | $25.49 | $25.35 | $25.48 | $23.93 | 381,900 |
| 2015-09-01 | $25.34 | $25.40 | $25.30 | $25.35 | $23.81 | 702,300 |
Astoria Financial Corporation Depositary Shs Repstg 140th Int Perp Pfd Ser C 6.5 (AF-P-C) News Headlines
Recent Astoria Financial Corporation Depositary Shs Repstg 140th Int Perp Pfd Ser C 6.5 (AF-P-C) News
Similar Companies to Astoria Financial Corporation Depositary Shs Repstg 140th Int Perp Pfd Ser C 6.5 (AF-P-C) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |