Amira Nature Foods Stock Price History, ANFI Historical Prices

Add to My Stocks
$4.01 $0.08 (1.96%) ANFI stock closing price Feb 16, 2018 (Closing)

Amira Nature Foods stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Amira Nature Foods price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $23.17 on Feb 24, 2014 as seen from Amira Nature Foods stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 4.09 4.15 3.98 4.01 112,687 - -
2018-02-15 4.03 4.1 4.03 4.09 138,277 - -
2018-02-14 4.03 4.05 3.98 4.04 49,135 - -
2018-02-13 4 4.03 3.99 4.03 94,351 - -
2018-02-12 4.01 4.02 3.99 4.02 54,004 - -
2018-02-09 4.05 4.08 3.92 4 128,832 - -
2018-02-08 4.04 4.1 3.96 4.01 109,242 - -
2018-02-07 3.96 4.05 3.92 4.04 81,857 - -
2018-02-06 3.88 3.98 3.86 3.96 98,697 - -
2018-02-05 4.03 4.05 3.9 3.9 167,453 - -
2018-02-02 4.11 4.11 3.85 4.08 251,139 - -
2018-02-01 4.19 4.2 4.1 4.13 106,964 - -
2018-01-31 4.18 4.24 4.08 4.22 144,596 - -
2018-01-30 4.25 4.26 4.05 4.19 157,181 - -
2018-01-29 4.25 4.44 4.21 4.27 260,892 - -
2018-01-26 4.04 4.26 3.95 4.24 602,599 - -
2018-01-25 4.04 4.05 3.95 3.97 110,914 - -
2018-01-24 3.98 4.07 3.95 3.95 132,708 - -
2018-01-23 4.05 4.06 3.96 3.98 87,162 - -
2018-01-22 4.01 4.08 3.9 4.04 196,917 - -
2018-01-19 4.06 4.09 4 4.04 149,401 - -
2018-01-18 4.05 4.1 4 4.06 270,081 - -
2018-01-17 4.03 4.08 4.01 4.06 135,611 - -
2018-01-16 4.13 4.14 4.05 4.06 134,083 - -
2018-01-12 4.08 4.13 4.03 4.05 192,496 - -
2018-01-11 4.09 4.16 4.05 4.07 112,854 - -
2018-01-10 4.15 4.21 4.08 4.09 92,880 - -
2018-01-09 4.13 4.19 4.04 4.15 137,555 - -
2018-01-08 4.16 4.26 4.04 4.15 448,702 - -
2018-01-05 4.2 4.24 4.15 4.16 90,001 - -
2018-01-04 4.17 4.22 4.11 4.21 115,870 - -
2018-01-03 4.17 4.2 4.1 4.17 140,720 - -
2018-01-02 4.21 4.23 4.14 4.16 117,967 - -
2017-12-29 4.25 4.25 4.14 4.17 124,944 - -
2017-12-28 4.1 4.24 4.05 4.22 165,984 - -
2017-12-27 4.07 4.33 4.05 4.13 270,714 - -
2017-12-26 4.3 4.32 4.02 4.1 431,631 - -
2017-12-22 4.3 4.31 4.25 4.31 139,260 - -
2017-12-21 4.29 4.33 4.25 4.29 108,459 - -
2017-12-20 4.28 4.38 4.24 4.31 140,478 - -
2017-12-19 4.35 4.4 4.28 4.35 84,185 - -
2017-12-18 4.35 4.46 4.28 4.37 197,279 - -
2017-12-15 4.27 4.38 4.26 4.3 152,524 - -
2017-12-14 4.36 4.45 4.25 4.26 153,748 - -
2017-12-13 4.4 4.49 4.32 4.4 146,501 - -
2017-12-12 4.26 4.41 4.2 4.39 422,101 - -
2017-12-11 4.29 4.39 4.21 4.26 192,167 - -
2017-12-08 4.27 4.61 4.27 4.35 165,434 - -
2017-12-07 4.39 4.43 4.25 4.3 249,808 - -
2017-12-06 4.39 4.42 4.21 4.38 244,476 - -
2017-12-05 4.43 4.6 4.35 4.39 377,461 - -
2017-12-04 4.44 4.65 4.31 4.37 546,317 - -
2017-12-01 4.6 4.77 4.35 4.38 1,053,347 - -
2017-11-30 5.68 5.83 4.2 4.35 1,787,821 - -
2017-11-29 6.06 6.14 5.94 6.05 182,096 - -
2017-11-28 5.77 6.13 5.77 6.1 322,661 - -
2017-11-27 5.7 5.82 5.66 5.79 126,435 - -
2017-11-24 5.64 5.78 5.59 5.66 83,066 - -
2017-11-23 0 0 0 5.57 0 - -
2017-11-22 5.54 5.65 5.52 5.57 87,120 - -
2017-11-21 5.61 5.7 5.54 5.55 88,682 - -
2017-11-20 5.53 5.68 5.51 5.61 138,507 - -
2017-11-17 5.3 5.55 5.3 5.5 101,155 - -
2017-11-16 5.25 5.36 5.2 5.28 146,730 - -
2017-11-15 5.35 5.52 5.2 5.22 173,253 - -
2017-11-14 5.81 5.81 5.35 5.37 103,485 - -
2017-11-13 5.56 5.65 5.47 5.52 107,191 - -
2017-11-10 5.5 5.62 5.41 5.52 83,062 - -
2017-11-09 5.61 5.68 5.46 5.49 118,179 - -
2017-11-08 5.7 5.73 5.62 5.68 89,064 - -
2017-11-07 5.65 5.82 5.65 5.74 105,019 - -
2017-11-06 5.8 5.87 5.64 5.66 135,991 - -
2017-11-03 5.84 5.89 5.8 5.81 50,453 - -
2017-11-02 5.83 5.9 5.77 5.84 119,730 - -
2017-11-01 5.99 5.99 5.85 5.86 179,883 - -
2017-10-31 5.87 5.99 5.87 5.99 214,385 - -
2017-10-30 6.01 6.1 5.85 5.87 114,646 - -
2017-10-27 5.9 6 5.82 6 175,734 - -
2017-10-26 5.91 5.93 5.85 5.88 44,448 - -
2017-10-25 5.85 5.99 5.83 5.88 100,841 - -
2017-10-24 5.95 5.95 5.83 5.89 185,707 - -
2017-10-23 6.01 6.1 5.88 5.93 147,229 - -
2017-10-20 6 6.03 5.83 5.99 171,861 - -
2017-10-19 5.96 6.04 5.86 5.99 117,882 - -
2017-10-18 5.99 6.03 5.95 5.97 70,125 - -
2017-10-17 5.96 6.07 5.93 5.99 116,285 - -
2017-10-16 6.05 6.1 5.97 6.02 72,077 - -
2017-10-13 6.15 6.15 5.95 6.04 93,715 - -
2017-10-12 6.05 6.15 5.98 6.12 100,650 - -
Get more Data

Amira Nature Foods Stock History Chart

View ANFI PE ratio, PS ratio stocks charts and compare with peers.
ANFI Chart
Note: Compare Amira Nature Foods stock price history with the index and industry peers.

Amira Nature Foods Stock Price History: Past 5 years

Max Stock Price23.17Feb 24,2014
Min Stock Price2.84Aug 20,2015
Avg Stock Price9.58

Amira Nature Foods Historical PE ratio: Past 5 years

Max PE Ratio31.31Feb 24,2014
Min PE Ratio2.01Aug 20,2015
Avg PE Ratio13.42

Amira Nature Foods Historical PS ratio: Past 5 years

Max PS Ratio1.37Feb 24,2014
Min PS Ratio0.12Aug 20,2015
Avg PS Ratio0.67

ANFI Industry Peers

Company Price Change (%)
Brasilagro (LND)4.150.13 (3.23%)
Le Gaga (GAGA)4.010.03 (0.75%)
Jammin Java (JAMN)00 (0%)
Schied Vineyard (SVIN)88.50 (0%)
Us Foods Holding (USFD)32.780.09 (0.27%)
United Natural Foods (UNFI)45.270.89 (1.93%)

Amira Nature Foods share price history helps an investor analyze a company's history and do Amira Nature Foods stock analysis . The price and volume changes on a daily basis is provided in the Amira Nature Foods stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $4.01 and 112,687 shares of ANFI were traded on Feb 16, 2018. Looking at Amira Nature Foods stock history data, the P/S ratio was at a low of 0.12 on Aug 20, 2015.