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

AFG (NY: AFG )

127.34 -1.37 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2006 14.28 14.33 14.16 14.16 1,079,439 -0.14(-0.99%)
Dec 28, 2006 14.33 14.37 14.28 14.30 677,946 -0.02(-0.14%)
Dec 27, 2006 14.39 14.47 14.25 14.32 663,236 +0.01(+0.08%)
Dec 26, 2006 14.19 14.31 14.12 14.31 363,448 +0.14(+1.00%)
Dec 22, 2006 14.23 14.24 14.12 14.17 450,189 -0.04(-0.31%)
Dec 21, 2006 14.23 14.30 14.15 14.21 711,425 -0.01(-0.08%)
Dec 20, 2006 14.30 14.32 14.22 14.22 665,011 -0.07(-0.47%)
Dec 19, 2006 14.30 14.30 14.20 14.29 1,022,373 -0.01(-0.08%)
Dec 18, 2006 14.40 14.40 14.26 14.30 696,968 +4.75(+49.68%)
Dec 15, 2006 9.529 9.554 9.485 9.554 1,079,692 +0.05(+0.53%)
Dec 14, 2006 9.457 9.577 9.450 9.503 1,090,345 +0.06(+0.59%)
Dec 13, 2006 9.461 9.463 9.426 9.447 1,003,985 +0.00(+0.02%)
Dec 12, 2006 9.391 9.445 9.377 9.445 1,490,950 +0.04(+0.39%)
Dec 11, 2006 9.335 9.454 9.328 9.408 830,123 +0.08(+0.86%)
Dec 08, 2006 9.382 9.396 9.312 9.328 1,268,772 -0.05(-0.50%)
Dec 07, 2006 9.419 9.456 9.366 9.375 1,399,644 -0.05(-0.56%)
Dec 06, 2006 9.323 9.429 9.308 9.428 1,578,832 +0.12(+1.32%)
Dec 05, 2006 9.361 9.387 9.273 9.305 1,081,595 -0.02(-0.23%)
Dec 04, 2006 9.249 9.351 9.233 9.326 1,042,790 +0.11(+1.14%)
Dec 01, 2006 9.139 9.240 9.132 9.221 1,332,686 +0.07(+0.79%)
Nov 30, 2006 9.191 9.196 9.100 9.149 879,580 -0.01(-0.13%)
Nov 29, 2006 9.105 9.217 9.095 9.161 987,626 +0.10(+1.08%)
Nov 28, 2006 9.023 9.093 9.007 9.063 974,310 +0.04(+0.45%)
Nov 27, 2006 9.089 9.102 9.007 9.023 966,321 -0.06(-0.71%)
Nov 24, 2006 9.061 9.096 9.061 9.088 161,307 -0.01(-0.10%)
Nov 22, 2006 9.153 9.158 9.044 9.096 883,765 -0.04(-0.38%)
Nov 21, 2006 9.170 9.184 9.098 9.132 898,222 -0.01(-0.13%)
Nov 20, 2006 9.128 9.217 9.126 9.144 1,315,186 +0.04(+0.40%)
Nov 17, 2006 9.012 9.117 8.998 9.107 1,651,876 +0.08(+0.93%)
Nov 16, 2006 8.856 9.023 8.842 9.023 1,694,105 +0.20(+2.30%)
Nov 15, 2006 8.806 8.860 8.771 8.820 947,299 +0.03(+0.38%)
Nov 14, 2006 8.683 8.811 8.651 8.786 786,372 +0.11(+1.29%)
Nov 13, 2006 8.697 8.760 8.662 8.674 420,768 -0.03(-0.36%)
Nov 10, 2006 8.665 8.711 8.639 8.706 581,314 +0.06(+0.75%)
Nov 09, 2006 8.611 8.674 8.560 8.641 726,262 +0.04(+0.43%)
Nov 08, 2006 8.594 8.629 8.513 8.604 1,043,931 +0.01(+0.12%)
Nov 07, 2006 8.455 8.741 8.432 8.594 2,015,198 +0.32(+3.83%)
Nov 06, 2006 8.210 8.287 8.183 8.276 989,147 +0.07(+0.83%)
Nov 03, 2006 8.248 8.271 8.183 8.208 677,566 -0.02(-0.28%)
Nov 02, 2006 8.259 8.269 8.206 8.231 987,245 -0.08(-0.99%)
Nov 01, 2006 8.408 8.459 8.308 8.313 478,214 -0.07(-0.88%)
Oct 31, 2006 8.415 8.446 8.355 8.387 606,804 -0.02(-0.29%)
Oct 30, 2006 8.355 8.436 8.327 8.411 684,033 +0.03(+0.33%)
Oct 27, 2006 8.529 8.548 8.374 8.383 456,529 -0.16(-1.91%)
Oct 26, 2006 8.452 8.557 8.434 8.546 424,192 +0.11(+1.31%)
Oct 25, 2006 8.544 8.546 8.424 8.436 831,264 -0.09(-1.01%)
Oct 24, 2006 8.450 8.522 8.441 8.522 629,250 +0.04(+0.41%)
Oct 23, 2006 8.450 8.492 8.434 8.487 466,421 +0.01(+0.10%)
Oct 20, 2006 8.464 8.499 8.387 8.478 1,104,041 +0.04(+0.46%)
Oct 19, 2006 8.450 8.457 8.413 8.439 438,649 -0.04(-0.50%)
Oct 18, 2006 8.466 8.558 8.455 8.481 820,992 -0.02(-0.19%)
Oct 17, 2006 8.508 8.522 8.455 8.497 630,391 -0.05(-0.64%)
Oct 16, 2006 8.541 8.562 8.508 8.551 631,532 +0.03(+0.31%)
Oct 13, 2006 8.464 8.543 8.464 8.525 442,073 +0.04(+0.43%)
Oct 12, 2006 8.460 8.495 8.431 8.488 659,305 +0.04(+0.41%)
Oct 11, 2006 8.427 8.497 8.427 8.453 901,265 -0.01(-0.17%)
Oct 10, 2006 8.429 8.467 8.357 8.467 1,008,930 +0.03(+0.33%)
Oct 09, 2006 8.399 8.441 8.378 8.439 434,464 +0.02(+0.21%)
Oct 06, 2006 8.415 8.443 8.364 8.422 1,205,238 -0.02(-0.29%)
Oct 05, 2006 8.403 8.471 8.373 8.446 1,021,104 +0.06(+0.69%)
Oct 04, 2006 8.299 8.388 8.283 8.388 1,236,054 +0.09(+1.08%)
Oct 03, 2006 8.278 8.310 8.241 8.299 1,096,051 +0.03(+0.34%)
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.