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

AFG (NY: AFG )

135.54 -0.98 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2004 5.795 5.806 5.728 5.756 760,098 -0.04(-0.67%)
Oct 28, 2004 5.590 5.816 5.581 5.795 1,275,058 +0.19(+3.36%)
Oct 27, 2004 5.555 5.610 5.503 5.606 1,357,000 +0.07(+1.19%)
Oct 26, 2004 5.485 5.577 5.443 5.540 1,192,774 +0.09(+1.60%)
Oct 25, 2004 5.386 5.483 5.367 5.452 711,413 +0.05(+0.97%)
Oct 22, 2004 5.478 5.522 5.398 5.400 387,077 -0.09(-1.63%)
Oct 21, 2004 5.417 5.495 5.408 5.489 555,074 +0.05(+1.00%)
Oct 20, 2004 5.450 5.503 5.404 5.435 750,498 -0.03(-0.50%)
Oct 19, 2004 5.583 5.587 5.445 5.462 871,524 -0.10(-1.82%)
Oct 18, 2004 5.548 5.623 5.526 5.563 1,094,377 -0.03(-0.45%)
Oct 15, 2004 5.590 5.629 5.481 5.588 1,397,456 -0.02(-0.31%)
Oct 14, 2004 5.678 5.693 5.565 5.606 1,370,371 -0.09(-1.60%)
Oct 13, 2004 5.707 5.707 5.670 5.697 925,009 -0.02(-0.37%)
Oct 12, 2004 5.791 5.791 5.695 5.719 995,636 -0.09(-1.47%)
Oct 11, 2004 5.662 5.806 5.660 5.804 1,150,261 +0.11(+1.95%)
Oct 08, 2004 5.843 5.843 5.639 5.693 1,486,254 -0.15(-2.56%)
Oct 07, 2004 5.888 5.902 5.812 5.843 701,128 -0.05(-0.89%)
Oct 06, 2004 5.940 5.972 5.882 5.896 634,615 -0.02(-0.36%)
Oct 05, 2004 5.950 5.960 5.872 5.917 581,130 -0.02(-0.39%)
Oct 04, 2004 5.921 6.007 5.911 5.940 857,467 +0.05(+0.83%)
Oct 01, 2004 5.820 5.892 5.810 5.892 533,474 +0.08(+1.37%)
Sep 30, 2004 5.701 5.841 5.693 5.812 764,555 +0.07(+1.25%)
Sep 29, 2004 5.785 5.789 5.736 5.740 625,358 -0.05(-0.91%)
Sep 28, 2004 5.785 5.826 5.763 5.793 430,619 +0.05(+0.81%)
Sep 27, 2004 5.795 5.804 5.717 5.746 1,014,492 -0.07(-1.14%)
Sep 24, 2004 5.816 5.853 5.802 5.812 318,507 -0.02(-0.27%)
Sep 23, 2004 5.888 5.896 5.826 5.828 459,418 -0.06(-1.02%)
Sep 22, 2004 5.921 5.921 5.855 5.888 536,560 -0.06(-1.05%)
Sep 21, 2004 5.880 5.956 5.880 5.950 650,043 +0.07(+1.19%)
Sep 20, 2004 5.870 5.917 5.859 5.880 726,841 +0.00(+0.03%)
Sep 17, 2004 5.913 5.913 5.863 5.878 508,103 -0.04(-0.59%)
Sep 16, 2004 5.888 5.913 5.837 5.913 526,274 +0.01(+0.20%)
Sep 15, 2004 5.886 5.938 5.855 5.902 402,162 -0.01(-0.16%)
Sep 14, 2004 5.921 5.981 5.894 5.911 756,326 -0.04(-0.72%)
Sep 13, 2004 5.903 5.956 5.903 5.954 505,360 +0.06(+1.06%)
Sep 10, 2004 5.956 5.970 5.890 5.892 457,704 -0.04(-0.72%)
Sep 09, 2004 5.884 5.940 5.872 5.935 887,295 +0.03(+0.46%)
Sep 08, 2004 5.884 5.954 5.884 5.907 501,589 +0.03(+0.56%)
Sep 07, 2004 5.828 5.909 5.828 5.874 641,129 +0.03(+0.50%)
Sep 03, 2004 5.843 5.905 5.818 5.845 439,876 -0.02(-0.33%)
Sep 02, 2004 5.820 5.880 5.777 5.865 547,531 +0.04(+0.77%)
Sep 01, 2004 5.732 5.853 5.732 5.820 646,957 +0.09(+1.63%)
Aug 31, 2004 5.701 5.814 5.701 5.726 1,008,321 +0.02(+0.41%)
Aug 30, 2004 5.758 5.847 5.703 5.703 929,809 -0.04(-0.74%)
Aug 27, 2004 5.886 5.909 5.746 5.746 851,982 -0.16(-2.76%)
Aug 26, 2004 5.902 5.940 5.884 5.909 312,336 -0.01(-0.23%)
Aug 25, 2004 5.892 5.931 5.874 5.923 563,988 +0.03(+0.53%)
Aug 24, 2004 5.870 5.913 5.849 5.892 530,731 +0.02(+0.36%)
Aug 23, 2004 5.921 5.970 5.870 5.870 383,991 -0.03(-0.49%)
Aug 20, 2004 5.802 5.933 5.802 5.900 429,590 +0.06(+1.07%)
Aug 19, 2004 5.810 5.845 5.787 5.837 320,907 +0.00(+0.00%)
Aug 18, 2004 5.736 5.841 5.717 5.837 527,646 +0.10(+1.76%)
Aug 17, 2004 5.781 5.812 5.736 5.736 569,473 -0.02(-0.37%)
Aug 16, 2004 5.717 5.851 5.717 5.758 963,408 +0.02(+0.30%)
Aug 13, 2004 5.756 5.804 5.738 5.740 637,358 -0.02(-0.30%)
Aug 12, 2004 5.746 5.793 5.705 5.758 490,275 +0.00(+0.00%)
Aug 11, 2004 5.703 5.775 5.695 5.758 634,272 +0.04(+0.75%)
Aug 10, 2004 5.676 5.742 5.676 5.715 451,533 +0.04(+0.68%)
Aug 09, 2004 5.639 5.697 5.639 5.676 492,675 +0.04(+0.62%)
Aug 06, 2004 5.707 5.707 5.590 5.641 448,790 -0.07(-1.16%)
Aug 05, 2004 5.781 5.793 5.649 5.707 386,049 -0.07(-1.28%)
Aug 04, 2004 5.750 5.833 5.750 5.781 353,135 -0.01(-0.24%)
Aug 03, 2004 5.765 5.814 5.746 5.795 357,249 +0.01(+0.24%)
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.