Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	127.50	127.92	126.43	127.75	258,542	+0.05(+0.04%)
Apr 29, 2024	127.71	128.84	127.58	127.70	354,952	+0.36(+0.28%)
Apr 26, 2024	128.25	128.37	126.61	127.34	352,251	-1.37(-1.06%)
Apr 25, 2024	129.61	130.19	128.29	128.71	367,462	-1.01(-0.78%)
Apr 24, 2024	128.99	130.07	127.89	129.72	329,961	+0.01(+0.01%)
Apr 23, 2024	129.15	130.23	129.00	129.71	291,652	+0.86(+0.67%)
Apr 22, 2024	128.56	129.81	127.52	128.85	246,545	+0.99(+0.77%)
Apr 19, 2024	126.39	128.29	125.89	127.86	207,643	+2.45(+1.95%)
Apr 18, 2024	125.47	126.34	124.85	125.41	193,474	+0.84(+0.67%)
Apr 17, 2024	126.65	127.49	124.39	124.57	298,789	-2.36(-1.86%)
Apr 16, 2024	126.27	127.62	125.06	126.93	401,197	+0.77(+0.61%)
Apr 15, 2024	129.13	129.13	125.51	126.16	256,818	-1.15(-0.90%)
Apr 12, 2024	128.21	128.93	126.89	127.31	193,413	-1.04(-0.81%)
Apr 11, 2024	128.39	128.82	127.09	128.35	255,906	-0.21(-0.16%)
Apr 10, 2024	129.43	130.02	128.55	128.56	219,573	-1.70(-1.31%)
Apr 09, 2024	133.01	133.21	130.21	130.26	194,656	-2.46(-1.85%)
Apr 08, 2024	132.11	133.62	131.62	132.72	180,014	+0.90(+0.68%)
Apr 05, 2024	131.59	132.50	131.00	131.82	235,372	+0.25(+0.19%)
Apr 04, 2024	133.17	133.30	131.07	131.57	239,124	-0.84(-0.63%)
Apr 03, 2024	134.40	134.66	132.36	132.41	307,887	-2.18(-1.62%)
Apr 02, 2024	133.96	134.78	133.60	134.59	298,486	+0.56(+0.42%)
Apr 01, 2024	135.74	136.23	133.87	134.03	294,775	-1.70(-1.25%)
Mar 28, 2024	136.50	136.09	135.61	135.73	209,661	-0.32(-0.23%)
Mar 27, 2024	134.00	136.28	134.00	136.05	254,507	+2.78(+2.09%)
Mar 26, 2024	133.26	134.16	133.17	133.26	334,008	-0.13(-0.10%)
Mar 25, 2024	131.35	133.77	131.35	133.39	315,392	+2.94(+2.26%)
Mar 22, 2024	132.74	132.74	130.26	130.45	305,218	-2.02(-1.52%)
Mar 21, 2024	132.40	133.14	131.18	132.47	387,985	+0.25(+0.19%)
Mar 20, 2024	130.55	132.67	130.36	132.22	277,774	+1.34(+1.03%)
Mar 19, 2024	129.72	131.39	129.72	130.88	334,900	+1.44(+1.11%)
Mar 18, 2024	131.75	132.06	129.35	129.43	311,485	-2.29(-1.74%)
Mar 15, 2024	129.71	131.74	129.71	131.72	953,822	+0.95(+0.73%)
Mar 14, 2024	129.26	130.92	129.22	130.77	368,874	+1.12(+0.87%)
Mar 13, 2024	129.28	130.28	129.03	129.64	283,956	+0.49(+0.38%)
Mar 12, 2024	128.48	129.25	127.73	129.16	361,944	+0.40(+0.31%)
Mar 11, 2024	127.77	128.82	127.52	128.76	367,592	+0.77(+0.60%)
Mar 08, 2024	128.03	128.93	127.49	127.99	291,419	+0.20(+0.16%)
Mar 07, 2024	128.09	129.05	127.39	127.79	301,167	-0.03(-0.02%)
Mar 06, 2024	127.00	128.05	126.42	127.82	300,571	+1.21(+0.96%)
Mar 05, 2024	126.56	127.62	125.49	126.61	292,701	-0.06(-0.05%)
Mar 04, 2024	126.77	127.21	126.10	126.67	324,185	+0.00(+0.00%)
Mar 01, 2024	126.44	127.75	125.88	126.67	275,014	-0.30(-0.24%)
Feb 29, 2024	127.12	127.42	126.28	126.97	549,851	+0.73(+0.58%)
Feb 28, 2024	125.75	126.83	125.41	126.24	245,510	+0.36(+0.28%)
Feb 27, 2024	125.82	126.10	124.99	125.88	251,563	-0.14(-0.11%)
Feb 26, 2024	125.31	126.27	125.08	126.02	294,247	+0.62(+0.49%)
Feb 23, 2024	126.12	126.69	125.18	125.41	275,467	-0.39(-0.31%)
Feb 22, 2024	124.06	126.14	124.06	125.79	319,469	+1.82(+1.47%)
Feb 21, 2024	123.09	124.24	122.64	123.97	353,477	+1.06(+0.87%)
Feb 20, 2024	121.77	124.79	121.74	122.91	373,208	+0.15(+0.12%)
Feb 16, 2024	122.82	123.92	122.09	122.76	1,125,253	-0.08(-0.06%)
Feb 15, 2024	120.05	123.09	120.05	122.84	316,119	+3.01(+2.51%)
Feb 14, 2024	117.98	119.97	117.98	119.83	365,198	+2.31(+1.96%)
Feb 13, 2024	119.48	119.95	116.96	117.52	509,259	-1.91(-1.60%)
Feb 12, 2024	119.79	121.59	119.40	119.43	456,342	-0.17(-0.15%)
Feb 09, 2024	117.35	119.73	117.14	119.60	430,171	+2.07(+1.77%)
Feb 08, 2024	116.60	118.21	114.54	117.53	699,373	-1.57(-1.32%)
Feb 07, 2024	117.33	119.83	112.67	119.10	831,225	+2.47(+2.11%)
Feb 06, 2024	115.33	117.22	114.43	116.63	537,616	+1.10(+0.95%)
Feb 05, 2024	114.79	116.04	114.25	115.53	291,328	+0.19(+0.16%)
Feb 02, 2024	115.15	116.45	114.97	115.34	389,818	+0.89(+0.77%)
Feb 01, 2024	116.68	117.50	113.30	114.46	640,473	-2.84(-2.43%)
Jan 31, 2024	119.00	119.50	117.28	117.30	409,623	-1.40(-1.18%)
Jan 30, 2024	118.11	119.24	117.43	118.71	283,702	+0.65(+0.55%)
Jan 29, 2024	116.81	118.09	116.81	118.05	223,515	+0.88(+0.75%)
Jan 26, 2024	117.73	117.98	116.61	117.18	221,115	+0.00(+0.00%)
Jan 25, 2024	117.89	118.32	116.24	117.18	233,268	-0.05(-0.04%)
Jan 24, 2024	116.74	117.75	116.74	117.23	233,486	+1.38(+1.19%)
Jan 23, 2024	117.78	118.20	115.73	115.84	247,894	-1.94(-1.65%)
Jan 22, 2024	116.48	117.81	116.46	117.78	266,644	+1.46(+1.26%)
Jan 19, 2024	116.07	116.67	115.40	116.32	273,562	+1.42(+1.24%)
Jan 18, 2024	113.45	115.02	112.95	114.90	456,142	+1.18(+1.04%)
Jan 17, 2024	113.64	115.40	113.61	113.72	281,763	-0.53(-0.46%)
Jan 16, 2024	115.53	115.55	113.82	114.24	268,371	-1.53(-1.32%)
Jan 12, 2024	117.46	117.84	115.45	115.77	198,423	-0.67(-0.58%)
Jan 11, 2024	115.21	116.85	114.72	116.45	306,929	+1.56(+1.36%)
Jan 10, 2024	115.19	115.37	114.29	114.89	236,198	-0.49(-0.43%)
Jan 09, 2024	115.97	116.03	114.28	115.38	173,504	-1.13(-0.97%)
Jan 08, 2024	117.18	118.00	115.39	116.52	241,024	-0.85(-0.73%)
Jan 05, 2024	116.86	118.05	116.75	117.37	530,277	+0.62(+0.53%)
Jan 04, 2024	114.61	117.19	114.61	116.75	468,529	+2.70(+2.37%)
Jan 03, 2024	115.42	115.61	114.03	114.05	412,521	-1.58(-1.37%)
Jan 02, 2024	115.25	116.36	114.69	115.62	235,858	+0.48(+0.42%)
Dec 29, 2023	115.13	115.53	114.64	115.14	203,394	-0.47(-0.40%)
Dec 28, 2023	115.32	116.08	115.20	115.60	175,640	+0.35(+0.30%)
Dec 27, 2023	114.13	115.34	113.93	115.26	217,370	+0.18(+0.16%)
Dec 26, 2023	114.51	115.62	114.25	115.07	173,209	+0.15(+0.13%)
Dec 22, 2023	115.27	115.89	114.60	114.93	228,392	+0.04(+0.03%)
Dec 21, 2023	114.95	115.23	113.53	114.89	231,602	-0.01(-0.01%)
Dec 20, 2023	116.50	117.06	114.83	114.90	308,319	-1.91(-1.63%)
Dec 19, 2023	116.80	117.38	116.51	116.81	396,569	+0.49(+0.42%)
Dec 18, 2023	115.73	116.57	114.83	116.31	349,500	+1.10(+0.96%)
Dec 15, 2023	116.79	117.77	114.33	115.21	1,057,473	-2.85(-2.41%)
Dec 14, 2023	116.77	118.59	116.55	118.05	704,390	+2.20(+1.90%)
Dec 13, 2023	113.72	115.97	113.61	115.86	418,027	+1.66(+1.45%)
Dec 12, 2023	112.80	114.21	112.80	114.20	225,280	+1.42(+1.26%)
Dec 11, 2023	112.18	112.81	111.81	112.78	234,370	+0.61(+0.54%)
Dec 08, 2023	112.03	112.27	111.11	112.17	284,919	+0.44(+0.39%)
Dec 07, 2023	112.03	112.78	111.11	111.73	427,621	-0.02(-0.02%)
Dec 06, 2023	113.25	113.73	111.68	111.75	383,746	-1.08(-0.96%)
Dec 05, 2023	113.14	114.12	112.44	112.83	831,715	-0.16(-0.15%)
Dec 04, 2023	112.79	114.57	112.72	113.00	727,781	+0.21(+0.19%)
Dec 01, 2023	110.21	112.87	109.88	112.79	422,316	+2.00(+1.81%)
Nov 30, 2023	107.61	110.94	107.37	110.78	646,194	+3.41(+3.17%)
Nov 29, 2023	107.64	108.06	107.04	107.37	364,487	-0.40(-0.37%)
Nov 28, 2023	109.92	110.01	107.69	107.77	246,127	-2.58(-2.33%)
Nov 27, 2023	109.51	110.59	109.18	110.34	395,263	+0.64(+0.58%)
Nov 24, 2023	109.15	110.45	109.06	109.71	266,321	+1.60(+1.48%)
Nov 22, 2023	107.38	108.26	106.95	108.11	261,576	+1.31(+1.22%)
Nov 21, 2023	105.63	107.42	105.63	106.80	193,183	+1.22(+1.16%)
Nov 20, 2023	105.14	106.32	104.97	105.58	264,011	-0.13(-0.13%)
Nov 17, 2023	106.36	107.16	105.55	105.72	291,658	-0.46(-0.43%)
Nov 16, 2023	107.22	107.28	106.11	106.17	461,919	-0.70(-0.65%)
Nov 15, 2023	108.12	108.33	106.63	106.87	393,015	-1.17(-1.08%)
Nov 14, 2023	105.02	108.12	104.79	108.04	507,601	+3.51(+3.35%)
Nov 13, 2023	105.03	105.34	104.33	104.53	271,327	-0.49(-0.47%)
Nov 10, 2023	104.11	105.27	103.73	105.03	237,416	+1.62(+1.56%)
Nov 09, 2023	104.61	104.61	103.29	103.41	270,598	-0.88(-0.84%)
Nov 08, 2023	106.06	106.55	104.19	104.29	280,010	-1.94(-1.83%)
Nov 07, 2023	105.15	106.38	104.64	106.23	289,752	+0.82(+0.78%)
Nov 06, 2023	105.10	105.71	104.29	105.41	392,866	+0.49(+0.46%)
Nov 03, 2023	104.92	105.72	104.08	104.92	352,934	+1.01(+0.97%)
Nov 02, 2023	105.07	106.08	101.83	103.91	398,862	-2.22(-2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

AFG (NY: AFG )

Historical Prices

Sections

Services

Follow Us