Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	136.50	136.09	135.61	135.73	209,661	-0.32(-0.23%)
Mar 27, 2024	134.00	136.28	134.00	136.05	254,507	+2.78(+2.09%)
Mar 26, 2024	133.26	134.16	133.17	133.26	334,008	-0.13(-0.10%)
Mar 25, 2024	131.35	133.77	131.35	133.39	315,392	+2.94(+2.26%)
Mar 22, 2024	132.74	132.74	130.26	130.45	305,218	-2.02(-1.52%)
Mar 21, 2024	132.40	133.14	131.18	132.47	387,985	+0.25(+0.19%)
Mar 20, 2024	130.55	132.67	130.36	132.22	277,774	+1.34(+1.03%)
Mar 19, 2024	129.72	131.39	129.72	130.88	334,900	+1.44(+1.11%)
Mar 18, 2024	131.75	132.06	129.35	129.43	311,485	-2.29(-1.74%)
Mar 15, 2024	129.71	131.74	129.71	131.72	953,822	+0.95(+0.73%)
Mar 14, 2024	129.26	130.92	129.22	130.77	368,874	+1.12(+0.87%)
Mar 13, 2024	129.28	130.28	129.03	129.64	283,956	+0.49(+0.38%)
Mar 12, 2024	128.48	129.25	127.73	129.16	361,944	+0.40(+0.31%)
Mar 11, 2024	127.77	128.82	127.52	128.76	367,592	+0.77(+0.60%)
Mar 08, 2024	128.03	128.93	127.49	127.99	291,419	+0.20(+0.16%)
Mar 07, 2024	128.09	129.05	127.39	127.79	301,167	-0.03(-0.02%)
Mar 06, 2024	127.00	128.05	126.42	127.82	300,571	+1.21(+0.96%)
Mar 05, 2024	126.56	127.62	125.49	126.61	292,701	-0.06(-0.05%)
Mar 04, 2024	126.77	127.21	126.10	126.67	324,185	+0.00(+0.00%)
Mar 01, 2024	126.44	127.75	125.88	126.67	275,014	-0.30(-0.24%)
Feb 29, 2024	127.12	127.42	126.28	126.97	549,851	+0.73(+0.58%)
Feb 28, 2024	125.75	126.83	125.41	126.24	245,510	+0.36(+0.28%)
Feb 27, 2024	125.82	126.10	124.99	125.88	251,563	-0.14(-0.11%)
Feb 26, 2024	125.31	126.27	125.08	126.02	294,247	+0.62(+0.49%)
Feb 23, 2024	126.12	126.69	125.18	125.41	275,467	-0.39(-0.31%)
Feb 22, 2024	124.06	126.14	124.06	125.79	319,469	+1.82(+1.47%)
Feb 21, 2024	123.09	124.24	122.64	123.97	353,477	+1.06(+0.87%)
Feb 20, 2024	121.77	124.79	121.74	122.91	373,208	+0.15(+0.12%)
Feb 16, 2024	122.82	123.92	122.09	122.76	1,125,253	-0.08(-0.06%)
Feb 15, 2024	120.05	123.09	120.05	122.84	316,119	+3.01(+2.51%)
Feb 14, 2024	117.98	119.97	117.98	119.83	365,198	+2.31(+1.96%)
Feb 13, 2024	119.48	119.95	116.96	117.52	509,259	-1.91(-1.60%)
Feb 12, 2024	119.79	121.59	119.40	119.43	456,342	-0.17(-0.15%)
Feb 09, 2024	117.35	119.73	117.14	119.60	430,171	+2.07(+1.77%)
Feb 08, 2024	116.60	118.21	114.54	117.53	699,373	-1.57(-1.32%)
Feb 07, 2024	117.33	119.83	112.67	119.10	831,225	+2.47(+2.11%)
Feb 06, 2024	115.33	117.22	114.43	116.63	537,616	+1.10(+0.95%)
Feb 05, 2024	114.79	116.04	114.25	115.53	291,328	+0.19(+0.16%)
Feb 02, 2024	115.15	116.45	114.97	115.34	389,818	+0.89(+0.77%)
Feb 01, 2024	116.68	117.50	113.30	114.46	640,473	-2.84(-2.43%)
Jan 31, 2024	119.00	119.50	117.28	117.30	409,623	-1.40(-1.18%)
Jan 30, 2024	118.11	119.24	117.43	118.71	283,702	+0.65(+0.55%)
Jan 29, 2024	116.81	118.09	116.81	118.05	223,515	+0.88(+0.75%)
Jan 26, 2024	117.73	117.98	116.61	117.18	221,115	+0.00(+0.00%)
Jan 25, 2024	117.89	118.32	116.24	117.18	233,268	-0.05(-0.04%)
Jan 24, 2024	116.74	117.75	116.74	117.23	233,486	+1.38(+1.19%)
Jan 23, 2024	117.78	118.20	115.73	115.84	247,894	-1.94(-1.65%)
Jan 22, 2024	116.48	117.81	116.46	117.78	266,644	+1.46(+1.26%)
Jan 19, 2024	116.07	116.67	115.40	116.32	273,562	+1.42(+1.24%)
Jan 18, 2024	113.45	115.02	112.95	114.90	456,142	+1.18(+1.04%)
Jan 17, 2024	113.64	115.40	113.61	113.72	281,763	-0.53(-0.46%)
Jan 16, 2024	115.53	115.55	113.82	114.24	268,371	-1.53(-1.32%)
Jan 12, 2024	117.46	117.84	115.45	115.77	198,423	-0.67(-0.58%)
Jan 11, 2024	115.21	116.85	114.72	116.45	306,929	+1.56(+1.36%)
Jan 10, 2024	115.19	115.37	114.29	114.89	236,198	-0.49(-0.43%)
Jan 09, 2024	115.97	116.03	114.28	115.38	173,504	-1.13(-0.97%)
Jan 08, 2024	117.18	118.00	115.39	116.52	241,024	-0.85(-0.73%)
Jan 05, 2024	116.86	118.05	116.75	117.37	530,277	+0.62(+0.53%)
Jan 04, 2024	114.61	117.19	114.61	116.75	468,529	+2.70(+2.37%)
Jan 03, 2024	115.42	115.61	114.03	114.05	412,521	-1.58(-1.37%)
Jan 02, 2024	115.25	116.36	114.69	115.62	235,858	+0.48(+0.42%)
Dec 29, 2023	115.13	115.53	114.64	115.14	203,394	-0.47(-0.40%)
Dec 28, 2023	115.32	116.08	115.20	115.60	175,640	+0.35(+0.30%)
Dec 27, 2023	114.13	115.34	113.93	115.26	217,370	+0.18(+0.16%)
Dec 26, 2023	114.51	115.62	114.25	115.07	173,209	+0.15(+0.13%)
Dec 22, 2023	115.27	115.89	114.60	114.93	228,392	+0.04(+0.03%)
Dec 21, 2023	114.95	115.23	113.53	114.89	231,602	-0.01(-0.01%)
Dec 20, 2023	116.50	117.06	114.83	114.90	308,319	-1.91(-1.63%)
Dec 19, 2023	116.80	117.38	116.51	116.81	396,569	+0.49(+0.42%)
Dec 18, 2023	115.73	116.57	114.83	116.31	349,500	+1.10(+0.96%)
Dec 15, 2023	116.79	117.77	114.33	115.21	1,057,473	-2.85(-2.41%)
Dec 14, 2023	116.77	118.59	116.55	118.05	704,390	+2.20(+1.90%)
Dec 13, 2023	113.72	115.97	113.61	115.86	418,027	+1.66(+1.45%)
Dec 12, 2023	112.80	114.21	112.80	114.20	225,280	+1.42(+1.26%)
Dec 11, 2023	112.18	112.81	111.81	112.78	234,370	+0.61(+0.54%)
Dec 08, 2023	112.03	112.27	111.11	112.17	284,919	+0.44(+0.39%)
Dec 07, 2023	112.03	112.78	111.11	111.73	427,621	-0.02(-0.02%)
Dec 06, 2023	113.25	113.73	111.68	111.75	383,746	-1.08(-0.96%)
Dec 05, 2023	113.14	114.12	112.44	112.83	831,715	-0.16(-0.15%)
Dec 04, 2023	112.79	114.57	112.72	113.00	727,781	+0.21(+0.19%)
Dec 01, 2023	110.21	112.87	109.88	112.79	422,316	+2.00(+1.81%)
Nov 30, 2023	107.61	110.94	107.37	110.78	646,194	+3.41(+3.17%)
Nov 29, 2023	107.64	108.06	107.04	107.37	364,487	-0.40(-0.37%)
Nov 28, 2023	109.92	110.01	107.69	107.77	246,127	-2.58(-2.33%)
Nov 27, 2023	109.51	110.59	109.18	110.34	395,263	+0.64(+0.58%)
Nov 24, 2023	109.15	110.45	109.06	109.71	266,321	+1.60(+1.48%)
Nov 22, 2023	107.38	108.26	106.95	108.11	261,576	+1.31(+1.22%)
Nov 21, 2023	105.63	107.42	105.63	106.80	193,183	+1.22(+1.16%)
Nov 20, 2023	105.14	106.32	104.97	105.58	264,011	-0.13(-0.13%)
Nov 17, 2023	106.36	107.16	105.55	105.72	291,658	-0.46(-0.43%)
Nov 16, 2023	107.22	107.28	106.11	106.17	461,919	-0.70(-0.65%)
Nov 15, 2023	108.12	108.33	106.63	106.87	393,015	-1.17(-1.08%)
Nov 14, 2023	105.02	108.12	104.79	108.04	507,601	+3.51(+3.35%)
Nov 13, 2023	105.03	105.34	104.33	104.53	271,327	-0.49(-0.47%)
Nov 10, 2023	104.11	105.27	103.73	105.03	237,416	+1.62(+1.56%)
Nov 09, 2023	104.61	104.61	103.29	103.41	270,598	-0.88(-0.84%)
Nov 08, 2023	106.06	106.55	104.19	104.29	280,010	-1.94(-1.83%)
Nov 07, 2023	105.15	106.38	104.64	106.23	289,752	+0.82(+0.78%)
Nov 06, 2023	105.10	105.71	104.29	105.41	392,866	+0.49(+0.46%)
Nov 03, 2023	104.92	105.72	104.08	104.92	352,934	+1.01(+0.97%)
Nov 02, 2023	105.07	106.08	101.83	103.91	398,862	-2.22(-2.09%)
Nov 01, 2023	104.83	106.31	104.51	106.12	352,705	+1.68(+1.61%)
Oct 31, 2023	103.40	104.72	103.40	104.44	302,568	+1.28(+1.24%)
Oct 30, 2023	103.24	103.77	102.65	103.16	236,164	+0.58(+0.57%)
Oct 27, 2023	104.42	104.42	101.83	102.58	270,918	-2.26(-2.16%)
Oct 26, 2023	104.20	106.21	104.20	104.84	318,353	+1.26(+1.22%)
Oct 25, 2023	103.71	104.05	102.49	103.58	369,031	-0.04(-0.04%)
Oct 24, 2023	101.84	103.84	101.67	103.62	399,453	+2.30(+2.27%)
Oct 23, 2023	102.06	102.06	100.49	101.32	484,065	-0.85(-0.83%)
Oct 20, 2023	104.35	104.95	102.08	102.17	352,229	-2.02(-1.94%)
Oct 19, 2023	105.60	106.32	103.90	104.19	408,008	-1.86(-1.76%)
Oct 18, 2023	106.84	107.07	105.91	106.06	279,537	-1.05(-0.98%)
Oct 17, 2023	105.79	107.46	105.56	107.11	880,976	+1.31(+1.24%)
Oct 16, 2023	105.18	106.41	104.98	105.80	524,219	+1.59(+1.52%)
Oct 13, 2023	105.33	106.43	103.86	104.21	511,165	-0.36(-0.35%)
Oct 12, 2023	105.03	105.42	103.58	104.58	392,292	-0.42(-0.40%)
Oct 11, 2023	104.80	106.09	104.39	105.00	447,467	-0.10(-0.10%)
Oct 10, 2023	107.21	107.66	104.69	105.10	476,977	-1.80(-1.69%)
Oct 09, 2023	106.50	107.29	106.30	106.90	167,719	+0.16(+0.15%)
Oct 06, 2023	106.53	107.64	106.27	106.74	244,979	+0.12(+0.12%)
Oct 05, 2023	105.30	106.75	105.30	106.62	228,213	+1.18(+1.12%)
Oct 04, 2023	103.30	105.46	102.66	105.44	307,545	+2.26(+2.19%)
Oct 03, 2023	103.95	104.75	102.88	103.18	418,183	-1.18(-1.13%)
Oct 02, 2023	106.08	106.21	104.21	104.36	295,253	-1.60(-1.51%)
Sep 29, 2023	107.17	107.51	105.89	105.97	284,025	-0.85(-0.80%)
Sep 28, 2023	107.03	107.53	106.79	106.82	337,169	+0.21(+0.20%)
Sep 27, 2023	105.71	107.01	105.52	106.61	305,504	+0.63(+0.59%)
Sep 26, 2023	107.11	107.51	105.96	105.98	302,322	-1.56(-1.45%)
Sep 25, 2023	107.08	107.85	107.42	107.54	239,063	+0.03(+0.03%)
Sep 22, 2023	107.60	108.22	107.39	107.51	202,591	-0.08(-0.07%)
Sep 21, 2023	108.31	108.84	107.08	107.59	341,495	-0.98(-0.90%)
Sep 20, 2023	108.85	109.81	108.51	108.56	243,141	-0.06(-0.05%)
Sep 19, 2023	107.98	108.97	107.98	108.62	231,398	+0.93(+0.86%)
Sep 18, 2023	108.12	108.12	106.72	107.69	401,543	+0.11(+0.11%)
Sep 15, 2023	107.21	107.77	106.94	107.58	1,571,478	+0.01(+0.01%)
Sep 14, 2023	106.26	107.64	105.93	107.57	393,387	+1.98(+1.88%)
Sep 13, 2023	105.52	106.06	105.01	105.58	360,672	-0.19(-0.18%)
Sep 12, 2023	103.52	105.90	103.52	105.78	543,860	+2.52(+2.44%)
Sep 11, 2023	104.84	105.36	103.03	103.25	761,184	-1.14(-1.09%)
Sep 08, 2023	106.52	106.53	104.02	104.39	740,183	-1.61(-1.52%)
Sep 07, 2023	107.24	108.24	105.89	106.00	825,042	-1.65(-1.53%)
Sep 06, 2023	107.46	108.53	107.46	107.65	495,942	-0.28(-0.26%)
Sep 05, 2023	110.37	110.37	107.84	107.94	480,191	-3.68(-3.30%)
Sep 01, 2023	111.00	111.96	111.00	111.62	245,649	+1.62(+1.48%)
Aug 31, 2023	111.97	112.23	109.91	110.00	443,256	-1.64(-1.47%)
Aug 30, 2023	110.59	111.93	110.59	111.64	304,878	+1.05(+0.95%)
Aug 29, 2023	110.32	110.93	109.60	110.59	203,108	+0.57(+0.52%)
Aug 28, 2023	108.76	110.47	108.76	110.02	252,564	+1.19(+1.09%)
Aug 25, 2023	109.40	109.55	108.34	108.83	170,281	+0.01(+0.01%)
Aug 24, 2023	108.19	109.79	107.64	108.82	228,023	+0.90(+0.84%)
Aug 23, 2023	107.22	108.27	107.22	107.92	241,803	+0.82(+0.76%)
Aug 22, 2023	108.14	108.69	107.08	107.10	313,129	-1.44(-1.33%)
Aug 21, 2023	108.41	109.29	107.65	108.55	396,153	+0.23(+0.21%)
Aug 18, 2023	107.50	108.41	107.23	108.32	330,295	+0.53(+0.49%)
Aug 17, 2023	107.70	108.56	107.31	107.79	517,183	+0.43(+0.40%)
Aug 16, 2023	106.16	107.44	106.16	107.36	272,865	+1.13(+1.06%)
Aug 15, 2023	106.72	107.06	105.85	106.23	457,481	-1.02(-0.95%)
Aug 14, 2023	107.81	107.89	106.78	107.25	261,501	-0.45(-0.41%)
Aug 11, 2023	106.41	107.96	106.18	107.69	313,908	+1.23(+1.16%)
Aug 10, 2023	107.25	107.60	106.08	106.46	407,936	-0.58(-0.54%)
Aug 09, 2023	107.50	108.00	106.75	107.04	244,732	-0.52(-0.49%)
Aug 08, 2023	106.95	107.77	106.26	107.56	367,544	-0.44(-0.40%)
Aug 07, 2023	106.75	109.20	106.75	108.00	367,359	+2.20(+2.08%)
Aug 04, 2023	107.01	108.10	105.41	105.79	606,602	-1.20(-1.12%)
Aug 03, 2023	108.19	109.66	104.37	106.99	1,300,028	-9.49(-8.15%)
Aug 02, 2023	115.49	117.08	115.14	116.48	456,621	+0.66(+0.57%)
Aug 01, 2023	115.50	116.25	115.06	115.82	226,049	+0.43(+0.37%)
Jul 31, 2023	115.89	116.73	115.22	115.40	333,879	-0.40(-0.34%)
Jul 28, 2023	116.97	117.08	115.74	115.80	318,280	-0.31(-0.27%)
Jul 27, 2023	116.72	117.19	116.04	116.11	396,113	-0.28(-0.24%)
Jul 26, 2023	115.21	117.32	114.57	116.39	422,348	+1.77(+1.54%)
Jul 25, 2023	114.05	114.80	113.19	114.63	300,581	+0.37(+0.32%)
Jul 24, 2023	113.75	114.81	113.59	114.26	227,393	+0.23(+0.20%)
Jul 21, 2023	114.57	114.57	113.29	114.03	261,359	+0.39(+0.34%)
Jul 20, 2023	112.92	114.04	112.35	113.64	304,751	+1.57(+1.40%)
Jul 19, 2023	111.57	112.51	111.07	112.08	319,796	+0.68(+0.61%)
Jul 18, 2023	110.05	112.04	110.05	111.39	356,875	+1.15(+1.04%)
Jul 17, 2023	109.02	111.07	108.31	110.24	211,539	+1.36(+1.25%)
Jul 14, 2023	111.29	111.29	108.38	108.89	335,429	-2.08(-1.87%)
Jul 13, 2023	109.85	111.02	109.70	110.97	296,388	+0.21(+0.19%)
Jul 12, 2023	111.94	112.24	110.63	110.76	228,613	-0.34(-0.31%)
Jul 11, 2023	110.96	111.97	110.96	111.10	211,419	+0.01(+0.01%)
Jul 10, 2023	112.64	113.60	111.03	111.09	283,299	-1.63(-1.45%)
Jul 07, 2023	110.34	113.52	110.34	112.72	595,784	+1.91(+1.72%)
Jul 06, 2023	110.40	111.03	109.89	110.81	373,130	-0.11(-0.10%)
Jul 05, 2023	111.61	111.61	109.52	110.93	427,182	-1.83(-1.62%)
Jul 03, 2023	112.01	113.64	111.82	112.76	235,459	+0.68(+0.61%)
Jun 30, 2023	111.85	112.67	111.50	112.08	378,415	+0.78(+0.70%)
Jun 29, 2023	109.92	111.49	109.81	111.30	391,201	+1.45(+1.32%)
Jun 28, 2023	110.69	110.79	109.06	109.84	374,884	-1.39(-1.25%)
Jun 27, 2023	110.76	111.56	109.89	111.23	301,497	+0.44(+0.39%)
Jun 26, 2023	109.65	111.13	109.47	110.79	417,073	+1.28(+1.17%)
Jun 23, 2023	109.81	110.60	109.31	109.51	765,601	-1.06(-0.96%)
Jun 22, 2023	110.00	110.66	108.84	110.57	335,309	+0.87(+0.79%)
Jun 21, 2023	108.68	110.03	108.00	109.70	477,691	+0.77(+0.71%)
Jun 20, 2023	109.37	109.51	107.99	108.93	385,694	-0.92(-0.84%)
Jun 16, 2023	109.20	110.16	108.51	109.85	852,984	+1.08(+0.99%)
Jun 15, 2023	108.04	109.08	107.71	108.78	397,161	-0.53(-0.48%)
May 08, 2023	109.50	110.22	109.24	109.30	332,405	-0.03(-0.03%)
May 05, 2023	110.04	111.26	109.03	109.33	200,237	+1.12(+1.04%)
May 04, 2023	108.84	109.36	107.06	108.21	421,182	-1.20(-1.10%)
May 03, 2023	112.67	112.79	107.10	109.41	793,355	-4.99(-4.36%)
May 02, 2023	115.48	115.59	112.50	114.40	594,926	-1.77(-1.53%)
May 01, 2023	115.65	116.79	115.59	116.17	275,701	+0.34(+0.29%)
Apr 28, 2023	114.64	115.86	114.64	115.83	383,349	+1.19(+1.04%)
Apr 27, 2023	112.68	115.26	112.67	114.64	281,875	+1.61(+1.43%)
Apr 26, 2023	112.66	114.22	112.39	113.03	436,139	-0.07(-0.06%)
Apr 25, 2023	113.06	114.07	112.82	113.10	272,027	-0.53(-0.47%)
Apr 24, 2023	114.17	114.88	113.52	113.63	205,929	-0.43(-0.38%)
Apr 21, 2023	115.79	115.79	112.08	114.06	395,410	-2.06(-1.77%)
Apr 20, 2023	116.95	117.10	115.28	116.12	303,385	-0.83(-0.71%)
Apr 19, 2023	117.03	117.50	115.85	116.95	286,922	+0.72(+0.62%)
Apr 18, 2023	114.66	116.33	114.04	116.23	411,080	+1.90(+1.66%)
Apr 17, 2023	113.18	114.40	112.40	114.33	308,267	+1.04(+0.92%)
Apr 14, 2023	114.89	114.89	112.43	113.30	226,764	-1.47(-1.28%)
Apr 13, 2023	114.00	115.20	113.40	114.77	336,032	-0.08(-0.07%)
Apr 12, 2023	114.69	115.49	114.25	114.84	318,526	+0.15(+0.13%)
Apr 11, 2023	114.95	115.54	114.41	114.69	337,587	+0.14(+0.12%)
Apr 10, 2023	114.46	115.26	114.18	114.55	245,623	+0.07(+0.06%)
Apr 06, 2023	114.54	115.61	113.77	114.49	229,132	+0.60(+0.53%)
Apr 05, 2023	113.06	114.22	112.96	113.89	331,818	+0.08(+0.07%)
Apr 04, 2023	116.06	116.06	112.39	113.80	465,297	-1.01(-0.88%)

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.

AFG (NY: AFG )

Historical Prices

Sections

Services

Follow Us