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

AFG (NY: AFG )

135.62 -1.01 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 5.867 5.867 5.804 5.849 1,598,709 -0.02(-0.30%)
Feb 26, 2004 5.824 5.867 5.810 5.867 916,780 +0.06(+0.97%)
Feb 25, 2004 5.775 5.826 5.744 5.810 948,665 +0.02(+0.27%)
Feb 24, 2004 5.843 5.843 5.765 5.795 615,072 -0.04(-0.63%)
Feb 23, 2004 5.863 5.863 5.822 5.832 1,233,916 -0.02(-0.37%)
Feb 20, 2004 5.839 5.859 5.833 5.853 770,040 +0.02(+0.27%)
Feb 19, 2004 5.863 5.865 5.808 5.837 1,071,406 -0.05(-0.79%)
Feb 18, 2004 5.775 5.884 5.771 5.884 1,147,861 +0.09(+1.54%)
Feb 17, 2004 5.795 5.800 5.746 5.795 633,929 +0.08(+1.46%)
Feb 13, 2004 5.711 5.752 5.651 5.711 548,217 +0.00(+0.03%)
Feb 12, 2004 5.783 5.783 5.668 5.709 887,638 -0.07(-1.28%)
Feb 11, 2004 5.754 5.783 5.682 5.783 492,675 +0.03(+0.54%)
Feb 10, 2004 5.754 5.765 5.678 5.752 799,868 +0.00(+0.00%)
Feb 09, 2004 5.668 5.765 5.620 5.752 586,273 +0.11(+2.00%)
Feb 06, 2004 5.548 5.639 5.532 5.639 1,027,864 +0.09(+1.65%)
Feb 05, 2004 5.581 5.583 5.509 5.548 725,813 -0.05(-0.97%)
Feb 04, 2004 5.643 5.645 5.592 5.602 1,106,033 -0.05(-0.93%)
Feb 03, 2004 5.651 5.662 5.629 5.655 622,615 +0.00(+0.07%)
Feb 02, 2004 5.658 5.672 5.610 5.651 1,790,362 +0.09(+1.54%)
Jan 30, 2004 5.503 5.573 5.448 5.565 987,750 +0.04(+0.77%)
Jan 29, 2004 5.450 5.522 5.450 5.522 1,634,365 +0.05(+1.00%)
Jan 28, 2004 5.435 5.515 5.400 5.468 1,377,571 +0.04(+0.75%)
Jan 27, 2004 5.421 5.439 5.371 5.427 927,066 +0.02(+0.29%)
Jan 26, 2004 5.336 5.417 5.336 5.411 1,145,461 +0.08(+1.42%)
Jan 23, 2004 5.305 5.388 5.305 5.336 518,389 +0.03(+0.48%)
Jan 22, 2004 5.367 5.382 5.297 5.310 843,068 -0.04(-0.73%)
Jan 21, 2004 5.429 5.452 5.289 5.349 1,860,989 -0.08(-1.47%)
Jan 20, 2004 5.367 5.464 5.357 5.429 979,522 +0.07(+1.34%)
Jan 16, 2004 5.289 5.357 5.287 5.357 473,132 +0.11(+2.00%)
Jan 15, 2004 5.211 5.303 5.190 5.252 492,675 +0.03(+0.60%)
Jan 14, 2004 5.231 5.271 5.209 5.221 650,043 +0.03(+0.56%)
Jan 13, 2004 5.209 5.229 5.174 5.192 720,670 -0.05(-1.00%)
Jan 12, 2004 5.221 5.262 5.157 5.244 1,694,707 -0.06(-1.21%)
Jan 09, 2004 5.262 5.369 5.258 5.308 368,563 -0.01(-0.11%)
Jan 08, 2004 5.293 5.332 5.254 5.314 363,763 +0.04(+0.77%)
Jan 07, 2004 5.256 5.285 5.256 5.273 1,121,119 -0.04(-0.80%)
Jan 06, 2004 5.264 5.349 5.262 5.316 1,051,520 +0.04(+0.70%)
Jan 05, 2004 5.159 5.279 5.159 5.279 1,127,633 +0.14(+2.65%)
Jan 02, 2004 5.147 5.203 5.110 5.143 525,246 -0.00(-0.04%)
Dec 31, 2003 5.153 5.192 5.126 5.145 749,469 -0.03(-0.53%)
Dec 30, 2003 5.118 5.172 5.114 5.172 631,872 +0.05(+1.06%)
Dec 29, 2003 5.120 5.143 5.095 5.118 620,215 +0.07(+1.43%)
Dec 26, 2003 5.048 5.093 5.046 5.046 204,338 +0.00(+0.00%)
Dec 24, 2003 5.028 5.056 5.019 5.046 177,253 +0.04(+0.74%)
Dec 23, 2003 4.995 5.026 4.976 5.009 431,648 -0.04(-0.69%)
Dec 22, 2003 4.960 5.044 4.945 5.044 899,981 +0.07(+1.37%)
Dec 19, 2003 5.026 5.026 4.945 4.976 1,015,864 -0.03(-0.66%)
Dec 18, 2003 4.960 4.995 4.921 5.009 909,923 +0.07(+1.46%)
Dec 17, 2003 4.984 4.984 4.925 4.937 485,475 -0.07(-1.44%)
Dec 16, 2003 4.986 5.030 4.970 5.009 733,356 +0.04(+0.86%)
Dec 15, 2003 4.976 4.997 4.912 4.966 929,123 +0.04(+0.83%)
Dec 12, 2003 4.920 4.935 4.900 4.925 758,041 -0.02(-0.31%)
Dec 11, 2003 4.886 4.962 4.886 4.941 582,502 +0.05(+0.95%)
Dec 10, 2003 4.910 4.931 4.881 4.894 823,182 -0.04(-0.75%)
Dec 09, 2003 4.939 4.956 4.939 4.931 655,529 -0.02(-0.35%)
Dec 08, 2003 4.888 4.949 4.888 4.949 771,069 +0.09(+1.80%)
Dec 05, 2003 4.851 4.892 4.851 4.861 536,903 -0.00(-0.04%)
Dec 04, 2003 4.836 4.873 4.813 4.863 803,983 +0.03(+0.56%)
Dec 03, 2003 4.822 4.890 4.822 4.836 1,053,920 +0.01(+0.24%)
Dec 02, 2003 4.832 4.832 4.799 4.824 657,929 -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.