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 (%)
Apr 29, 2005 5.345 5.448 5.345 5.448 2,108,406 +0.12(+2.24%)
Apr 28, 2005 5.275 5.352 5.257 5.329 2,243,083 +0.05(+0.90%)
Apr 27, 2005 5.126 5.296 5.119 5.282 1,702,475 +0.21(+4.04%)
Apr 26, 2005 5.034 5.106 5.022 5.077 1,355,132 +0.03(+0.56%)
Apr 25, 2005 4.999 5.056 4.984 5.049 715,610 +0.08(+1.69%)
Apr 22, 2005 4.928 5.015 4.926 4.964 1,693,725 +0.05(+1.11%)
Apr 21, 2005 5.003 5.034 4.900 4.910 2,999,400 -0.08(-1.65%)
Apr 20, 2005 5.070 5.080 4.987 4.992 654,359 -0.07(-1.32%)
Apr 19, 2005 5.084 5.092 5.040 5.059 594,249 -0.00(-0.03%)
Apr 18, 2005 5.091 5.110 5.059 5.061 780,285 -0.02(-0.45%)
Apr 15, 2005 5.141 5.169 5.054 5.084 792,840 -0.08(-1.59%)
Apr 14, 2005 5.233 5.240 5.152 5.166 997,137 -0.05(-0.94%)
Apr 13, 2005 5.271 5.271 5.215 5.215 533,378 -0.06(-1.13%)
Apr 12, 2005 5.254 5.289 5.227 5.275 1,156,542 +0.03(+0.50%)
Apr 11, 2005 5.275 5.287 5.241 5.248 983,821 -0.03(-0.63%)
Apr 08, 2005 5.311 5.325 5.278 5.282 457,290 -0.03(-0.53%)
Apr 07, 2005 5.343 5.360 5.283 5.310 946,918 -0.03(-0.53%)
Apr 06, 2005 5.388 5.425 5.338 5.338 499,519 -0.02(-0.39%)
Apr 05, 2005 5.381 5.387 5.339 5.359 591,966 -0.02(-0.46%)
Apr 04, 2005 5.310 5.404 5.292 5.383 610,608 +0.05(+0.95%)
Apr 01, 2005 5.399 5.415 5.297 5.332 590,825 -0.06(-1.20%)
Mar 31, 2005 5.406 5.425 5.383 5.397 952,245 -0.02(-0.32%)
Mar 30, 2005 5.413 5.424 5.360 5.415 897,461 +0.04(+0.78%)
Mar 29, 2005 5.334 5.420 5.332 5.373 703,055 +0.03(+0.59%)
Mar 28, 2005 5.308 5.390 5.308 5.341 886,809 +0.03(+0.63%)
Mar 24, 2005 5.311 5.364 5.275 5.308 1,086,160 +0.01(+0.10%)
Mar 23, 2005 5.336 5.399 5.303 5.303 1,637,039 -0.04(-0.79%)
Mar 22, 2005 5.401 5.441 5.334 5.345 1,286,653 -0.08(-1.45%)
Mar 21, 2005 5.418 5.446 5.390 5.424 957,571 -0.00(-0.03%)
Mar 18, 2005 5.374 5.450 5.327 5.425 3,055,706 +0.02(+0.45%)
Mar 17, 2005 5.432 5.441 5.388 5.401 780,665 -0.00(-0.03%)
Mar 16, 2005 5.385 5.410 5.366 5.402 912,298 +0.01(+0.13%)
Mar 15, 2005 5.467 5.473 5.371 5.395 981,539 -0.04(-0.81%)
Mar 14, 2005 5.422 5.455 5.390 5.439 1,001,702 +0.02(+0.39%)
Mar 11, 2005 5.399 5.422 5.385 5.418 1,097,193 +0.03(+0.55%)
Mar 10, 2005 5.324 5.394 5.324 5.388 1,162,248 +0.06(+1.15%)
Mar 09, 2005 5.343 5.381 5.327 5.327 1,017,300 -0.01(-0.16%)
Mar 08, 2005 5.425 5.425 5.322 5.336 1,184,314 -0.07(-1.36%)
Mar 07, 2005 5.427 5.441 5.395 5.410 723,219 -0.03(-0.61%)
Mar 04, 2005 5.392 5.453 5.380 5.443 983,441 +0.09(+1.77%)
Mar 03, 2005 5.362 5.367 5.334 5.348 931,701 -0.01(-0.23%)
Mar 02, 2005 5.438 5.438 5.350 5.360 1,453,286 -0.07(-1.35%)
Mar 01, 2005 5.353 5.452 5.353 5.434 626,967 +0.09(+1.71%)
Feb 28, 2005 5.366 5.395 5.341 5.343 1,303,012 -0.02(-0.39%)
Feb 25, 2005 5.310 5.364 5.290 5.364 1,103,660 +0.05(+1.02%)
Feb 24, 2005 5.345 5.369 5.292 5.310 1,023,007 -0.04(-0.82%)
Feb 23, 2005 5.366 5.415 5.353 5.353 801,970 -0.02(-0.33%)
Feb 22, 2005 5.478 5.504 5.353 5.371 1,508,070 -0.12(-2.26%)
Feb 18, 2005 5.511 5.513 5.474 5.495 549,357 -0.01(-0.22%)
Feb 17, 2005 5.579 5.586 5.508 5.508 656,642 -0.06(-1.13%)
Feb 16, 2005 5.583 5.583 5.532 5.571 690,501 -0.01(-0.16%)
Feb 15, 2005 5.546 5.586 5.515 5.579 873,874 +0.06(+1.05%)
Feb 14, 2005 5.473 5.539 5.464 5.522 916,103 +0.02(+0.41%)
Feb 11, 2005 5.397 5.502 5.392 5.499 892,135 +0.11(+1.95%)
Feb 10, 2005 5.432 5.432 5.360 5.394 1,424,372 -0.02(-0.32%)
Feb 09, 2005 5.406 5.432 5.380 5.411 883,765 +0.02(+0.29%)
Feb 08, 2005 5.380 5.406 5.364 5.395 1,004,745 -0.00(-0.06%)
Feb 07, 2005 5.392 5.406 5.376 5.399 580,934 -0.01(-0.19%)
Feb 04, 2005 5.348 5.415 5.339 5.410 491,910 +0.04(+0.75%)
Feb 03, 2005 5.392 5.392 5.346 5.369 592,347 -0.04(-0.81%)
Feb 02, 2005 5.420 5.420 5.394 5.413 730,447 +0.01(+0.23%)
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.