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 31, 2004 5.511 5.543 5.485 5.487 706,860 -0.03(-0.60%)
Dec 30, 2004 5.536 5.553 5.518 5.520 604,141 +0.00(+0.00%)
Dec 29, 2004 5.522 5.546 5.516 5.520 637,619 -0.01(-0.13%)
Dec 28, 2004 5.506 5.564 5.506 5.527 987,626 +0.02(+0.38%)
Dec 27, 2004 5.537 5.550 5.459 5.506 596,532 -0.01(-0.10%)
Dec 23, 2004 5.502 5.544 5.490 5.511 728,165 +0.03(+0.51%)
Dec 22, 2004 5.553 5.569 5.483 5.483 1,481,058 -0.05(-0.98%)
Dec 21, 2004 5.473 5.558 5.473 5.537 1,065,997 +0.08(+1.38%)
Dec 20, 2004 5.551 5.551 5.452 5.462 1,981,719 -0.07(-1.24%)
Dec 17, 2004 5.478 5.553 5.471 5.530 1,552,201 +0.03(+0.57%)
Dec 16, 2004 5.520 5.546 5.494 5.499 2,405,531 -0.14(-2.43%)
Dec 15, 2004 5.546 5.660 5.546 5.636 1,002,843 +0.06(+1.16%)
Dec 14, 2004 5.537 5.608 5.529 5.571 956,049 +0.00(+0.03%)
Dec 13, 2004 5.613 5.643 5.569 5.569 881,863 -0.03(-0.47%)
Dec 10, 2004 5.511 5.616 5.502 5.595 2,142,266 +0.05(+0.88%)
Dec 09, 2004 5.534 5.558 5.485 5.546 762,404 -0.03(-0.57%)
Dec 08, 2004 5.467 5.579 5.457 5.578 976,593 +0.06(+1.02%)
Dec 07, 2004 5.525 5.550 5.511 5.522 1,350,947 -0.02(-0.28%)
Dec 06, 2004 5.445 5.537 5.397 5.537 2,031,177 +0.05(+0.93%)
Dec 03, 2004 5.485 5.502 5.408 5.487 2,014,437 +0.01(+0.10%)
Dec 02, 2004 5.532 5.541 5.452 5.481 1,638,181 -0.03(-0.51%)
Dec 01, 2004 5.560 5.581 5.506 5.509 1,829,543 -0.01(-0.13%)
Nov 30, 2004 5.555 5.572 5.516 5.516 1,018,441 -0.07(-1.32%)
Nov 29, 2004 5.632 5.650 5.560 5.590 742,621 -0.03(-0.50%)
Nov 26, 2004 5.581 5.636 5.581 5.618 455,008 +0.02(+0.44%)
Nov 24, 2004 5.579 5.629 5.555 5.593 468,323 +0.01(+0.09%)
Nov 23, 2004 5.502 5.590 5.501 5.588 1,880,902 +0.09(+1.63%)
Nov 22, 2004 5.455 5.513 5.446 5.499 1,115,454 +0.05(+1.00%)
Nov 19, 2004 5.511 5.529 5.434 5.445 808,818 -0.06(-1.18%)
Nov 18, 2004 5.644 5.653 5.497 5.509 1,239,858 -0.13(-2.39%)
Nov 17, 2004 5.660 5.709 5.609 5.644 644,848 -0.01(-0.09%)
Nov 16, 2004 5.602 5.669 5.581 5.650 1,489,808 +0.06(+1.16%)
Nov 15, 2004 5.565 5.585 5.495 5.585 645,609 +0.02(+0.35%)
Nov 12, 2004 5.581 5.581 5.495 5.565 838,493 -0.03(-0.53%)
Nov 11, 2004 5.581 5.601 5.562 5.595 521,965 +0.02(+0.44%)
Nov 10, 2004 5.476 5.606 5.471 5.571 1,001,321 +0.09(+1.66%)
Nov 09, 2004 5.481 5.499 5.441 5.480 699,631 +0.04(+0.71%)
Nov 08, 2004 5.390 5.499 5.390 5.441 676,424 +0.05(+0.94%)
Nov 05, 2004 5.418 5.481 5.362 5.390 938,929 +0.02(+0.39%)
Nov 04, 2004 5.427 5.431 5.350 5.369 851,047 -0.01(-0.26%)
Nov 03, 2004 5.418 5.432 5.345 5.383 1,101,378 +0.06(+1.12%)
Nov 02, 2004 5.341 5.380 5.311 5.324 827,460 +0.03(+0.60%)
Nov 01, 2004 5.213 5.324 5.166 5.292 1,560,951 +0.11(+2.03%)
Oct 29, 2004 5.222 5.233 5.162 5.187 843,438 -0.04(-0.67%)
Oct 28, 2004 5.038 5.241 5.029 5.222 1,414,861 +0.17(+3.36%)
Oct 27, 2004 5.006 5.056 4.959 5.052 1,505,787 +0.06(+1.19%)
Oct 26, 2004 4.943 5.026 4.905 4.992 1,323,555 +0.08(+1.60%)
Oct 25, 2004 4.854 4.942 4.836 4.914 789,416 +0.05(+0.97%)
Oct 22, 2004 4.936 4.977 4.865 4.866 429,518 -0.08(-1.63%)
Oct 21, 2004 4.882 4.952 4.873 4.947 615,934 +0.05(+1.00%)
Oct 20, 2004 4.912 4.959 4.870 4.898 832,786 -0.02(-0.50%)
Oct 19, 2004 5.031 5.034 4.907 4.922 967,082 -0.09(-1.82%)
Oct 18, 2004 4.999 5.068 4.980 5.013 1,214,369 -0.02(-0.45%)
Oct 15, 2004 5.038 5.073 4.940 5.036 1,550,679 -0.02(-0.31%)
Oct 14, 2004 5.117 5.131 5.015 5.052 1,520,624 -0.08(-1.60%)
Oct 13, 2004 5.143 5.143 5.110 5.134 1,026,431 -0.02(-0.37%)
Oct 12, 2004 5.218 5.218 5.133 5.154 1,104,802 -0.08(-1.47%)
Oct 11, 2004 5.103 5.233 5.101 5.231 1,276,381 +0.10(+1.95%)
Oct 08, 2004 5.266 5.266 5.082 5.131 1,649,213 -0.13(-2.56%)
Oct 07, 2004 5.306 5.318 5.238 5.266 778,002 -0.05(-0.89%)
Oct 06, 2004 5.353 5.381 5.301 5.313 704,197 -0.02(-0.36%)
Oct 05, 2004 5.362 5.371 5.292 5.332 644,848 -0.02(-0.39%)
Oct 04, 2004 5.336 5.413 5.327 5.353 951,484 +0.04(+0.83%)
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.