Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AFG (NY: AFG )

126.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.018 6.054 5.990 5.990 1,315,186 -0.01(-0.23%)
Oct 28, 2005 6.000 6.046 5.986 6.004 988,006 +0.02(+0.35%)
Oct 27, 2005 6.089 6.126 5.983 5.983 1,577,690 +0.15(+2.55%)
Oct 26, 2005 5.842 5.914 5.783 5.834 1,209,803 +0.09(+1.49%)
Oct 25, 2005 5.811 5.811 5.706 5.748 388,050 -0.08(-1.38%)
Oct 24, 2005 5.781 5.846 5.748 5.828 518,541 +0.12(+2.18%)
Oct 21, 2005 5.714 5.762 5.692 5.704 431,801 +0.01(+0.09%)
Oct 20, 2005 5.813 5.818 5.686 5.699 415,442 -0.11(-1.84%)
Oct 19, 2005 5.704 5.827 5.688 5.806 334,788 +0.10(+1.81%)
Oct 18, 2005 5.786 5.800 5.700 5.702 500,280 -0.08(-1.36%)
Oct 17, 2005 5.730 5.790 5.709 5.781 744,904 +0.05(+0.92%)
Oct 14, 2005 5.711 5.762 5.711 5.728 588,542 +0.04(+0.71%)
Oct 13, 2005 5.692 5.737 5.620 5.688 877,678 -0.00(-0.06%)
Oct 12, 2005 5.781 5.785 5.651 5.692 1,672,420 -0.11(-1.93%)
Oct 11, 2005 5.776 5.835 5.776 5.804 1,044,692 +0.00(+0.06%)
Oct 10, 2005 5.881 5.886 5.786 5.800 722,458 -0.07(-1.25%)
Oct 07, 2005 5.881 5.881 5.809 5.874 531,476 +0.02(+0.33%)
Oct 06, 2005 5.932 5.932 5.811 5.855 1,288,174 -0.07(-1.18%)
Oct 05, 2005 5.965 6.002 5.912 5.925 536,802 -0.05(-0.85%)
Oct 04, 2005 6.054 6.065 5.967 5.976 805,775 -0.07(-1.16%)
Oct 03, 2005 5.946 6.046 5.932 6.046 1,573,505 +0.10(+1.68%)
Sep 30, 2005 5.858 5.946 5.830 5.946 749,850 +0.05(+0.86%)
Sep 29, 2005 5.839 5.895 5.786 5.895 609,847 +0.06(+1.02%)
Sep 28, 2005 5.800 5.851 5.774 5.835 686,696 +0.05(+0.94%)
Sep 27, 2005 5.932 5.932 5.744 5.781 1,686,116 -0.15(-2.48%)
Sep 26, 2005 5.951 5.984 5.902 5.928 604,521 +0.00(+0.00%)
Sep 23, 2005 5.928 5.940 5.823 5.928 641,043 +0.07(+1.14%)
Sep 22, 2005 5.828 5.870 5.793 5.862 860,178 +0.01(+0.21%)
Sep 21, 2005 5.953 5.963 5.844 5.849 1,494,754 -0.11(-1.85%)
Sep 20, 2005 5.993 6.039 5.954 5.960 1,237,576 -0.02(-0.38%)
Sep 19, 2005 6.014 6.016 5.967 5.983 835,069 -0.01(-0.23%)
Sep 16, 2005 5.967 6.044 5.926 5.997 3,443,375 +0.03(+0.47%)
Sep 15, 2005 5.972 5.983 5.912 5.969 658,924 +0.00(+0.00%)
Sep 14, 2005 5.981 5.989 5.932 5.969 771,915 -0.01(-0.09%)
Sep 13, 2005 5.979 5.991 5.951 5.974 962,516 -0.03(-0.44%)
Sep 12, 2005 5.844 6.004 5.827 6.000 1,425,514 +0.16(+2.76%)
Sep 09, 2005 5.919 5.930 5.837 5.839 1,447,199 -0.07(-1.19%)
Sep 08, 2005 5.990 5.991 5.893 5.909 595,390 -0.10(-1.61%)
Sep 07, 2005 5.954 6.005 5.947 6.005 803,872 +0.07(+1.12%)
Sep 06, 2005 5.891 5.953 5.881 5.939 558,488 +0.08(+1.28%)
Sep 02, 2005 5.911 5.918 5.862 5.863 308,538 -0.05(-0.89%)
Sep 01, 2005 5.874 5.933 5.828 5.916 814,525 +0.04(+0.69%)
Aug 31, 2005 5.820 5.876 5.786 5.876 1,461,656 +0.02(+0.36%)
Aug 30, 2005 5.865 5.870 5.832 5.855 605,662 -0.02(-0.30%)
Aug 29, 2005 5.839 5.872 5.827 5.872 570,281 -0.01(-0.18%)
Aug 26, 2005 5.925 5.925 5.870 5.883 887,950 -0.04(-0.62%)
Aug 25, 2005 5.869 5.946 5.839 5.919 1,050,398 +0.06(+1.11%)
Aug 24, 2005 5.884 5.949 5.839 5.855 969,364 -0.03(-0.45%)
Aug 23, 2005 5.877 5.884 5.842 5.881 878,439 +0.00(+0.03%)
Aug 22, 2005 5.902 5.912 5.858 5.879 861,699 +0.02(+0.36%)
Aug 19, 2005 5.860 5.881 5.842 5.858 1,108,226 -0.00(-0.06%)
Aug 18, 2005 5.914 5.914 5.827 5.862 798,166 -0.06(-1.06%)
Aug 17, 2005 5.888 5.963 5.886 5.925 673,381 +0.01(+0.21%)
Aug 16, 2005 5.930 5.976 5.897 5.912 582,075 -0.05(-0.85%)
Aug 15, 2005 6.016 6.016 5.933 5.963 757,078 -0.05(-0.82%)
Aug 12, 2005 5.970 6.026 5.940 6.012 679,088 +0.03(+0.47%)
Aug 11, 2005 5.923 6.004 5.918 5.984 902,787 +0.05(+0.86%)
Aug 10, 2005 5.965 6.004 5.914 5.933 935,886 -0.03(-0.56%)
Aug 09, 2005 5.951 6.004 5.923 5.967 1,019,583 +0.02(+0.26%)
Aug 08, 2005 5.958 5.991 5.923 5.951 545,553 +0.03(+0.44%)
Aug 05, 2005 6.016 6.028 5.916 5.925 873,874 -0.08(-1.34%)
Aug 04, 2005 6.005 6.039 6.002 6.005 1,220,836 -0.01(-0.20%)
Aug 03, 2005 5.979 6.156 5.979 6.018 1,109,367 +0.05(+0.91%)
Aug 02, 2005 5.962 5.988 5.940 5.963 690,881 +0.01(+0.12%)
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.