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 (%)
May 08, 2023 108.88 109.59 108.62 108.69 334,288 -0.03(-0.03%)
May 05, 2023 109.42 110.63 108.42 108.72 201,372 +1.12(+1.04%)
May 04, 2023 108.23 108.74 106.45 107.60 423,568 -1.19(-1.10%)
May 03, 2023 112.04 112.15 106.50 108.79 797,850 -4.96(-4.36%)
May 02, 2023 114.83 114.94 111.87 113.75 598,297 -1.77(-1.53%)
May 01, 2023 114.99 116.13 114.94 115.52 277,263 +0.34(+0.29%)
Apr 28, 2023 113.99 115.20 113.99 115.18 385,521 +1.18(+1.04%)
Apr 27, 2023 112.05 114.61 112.04 114.00 283,472 +1.60(+1.43%)
Apr 26, 2023 112.03 113.58 111.76 112.39 438,610 -0.07(-0.06%)
Apr 25, 2023 112.42 113.43 112.19 112.46 273,568 -0.53(-0.47%)
Apr 24, 2023 113.53 114.23 112.88 112.99 207,096 -0.43(-0.38%)
Apr 21, 2023 115.14 115.14 111.45 113.42 397,650 -2.05(-1.77%)
Apr 20, 2023 116.29 116.44 114.63 115.46 305,104 -0.83(-0.71%)
Apr 19, 2023 116.37 116.84 115.20 116.29 288,548 +0.71(+0.62%)
Apr 18, 2023 114.01 115.68 113.40 115.58 413,410 +1.89(+1.66%)
Apr 17, 2023 112.55 113.75 111.77 113.69 310,013 +1.03(+0.92%)
Apr 14, 2023 114.24 114.24 111.79 112.66 228,049 -1.46(-1.28%)
Apr 13, 2023 113.36 114.55 112.77 114.12 337,936 -0.08(-0.07%)
Apr 12, 2023 114.05 114.84 113.61 114.20 320,330 +0.15(+0.13%)
Apr 11, 2023 114.30 114.89 113.77 114.05 339,500 +0.14(+0.12%)
Apr 10, 2023 113.81 114.61 113.53 113.91 247,015 +0.07(+0.06%)
Apr 06, 2023 113.90 114.96 113.13 113.84 230,431 +0.60(+0.53%)
Apr 05, 2023 112.42 113.58 112.32 113.24 333,698 +0.08(+0.07%)
Apr 04, 2023 115.40 115.40 111.75 113.16 467,933 -1.01(-0.88%)
Apr 03, 2023 113.71 114.84 113.07 114.17 329,098 +0.73(+0.64%)
Mar 31, 2023 112.73 113.71 112.16 113.44 424,193 +1.66(+1.49%)
Mar 30, 2023 112.39 112.60 111.41 111.78 242,904 -0.02(-0.02%)
Mar 29, 2023 112.06 112.10 110.83 111.80 367,036 +1.23(+1.12%)
Mar 28, 2023 110.59 111.53 110.08 110.56 337,198 -0.36(-0.33%)
Mar 27, 2023 111.57 112.45 110.44 110.93 290,143 +0.74(+0.67%)
Mar 24, 2023 107.41 110.37 106.56 110.19 378,326 +1.58(+1.45%)
Mar 23, 2023 110.76 110.88 108.12 108.61 346,357 -2.14(-1.93%)
Mar 22, 2023 113.97 114.70 110.68 110.75 246,218 -3.42(-2.99%)
Mar 21, 2023 113.88 114.87 113.40 114.17 371,994 +2.45(+2.19%)
Mar 20, 2023 109.63 112.52 109.63 111.72 429,365 +3.16(+2.91%)
Mar 17, 2023 111.39 111.39 108.14 108.57 907,404 -3.49(-3.12%)
Mar 16, 2023 107.88 112.94 106.97 112.06 587,983 +3.79(+3.50%)
Mar 15, 2023 109.64 110.20 106.29 108.27 530,872 -3.54(-3.16%)
Mar 14, 2023 112.23 112.81 110.83 111.81 417,628 +1.82(+1.66%)
Mar 13, 2023 111.97 112.65 108.96 109.98 471,324 -4.14(-3.63%)
Mar 10, 2023 115.15 116.31 113.86 114.12 477,978 -1.98(-1.70%)
Mar 09, 2023 118.69 118.69 115.43 116.10 448,648 -2.67(-2.25%)
Mar 08, 2023 119.89 120.25 117.73 118.77 258,239 -1.03(-0.86%)
Mar 07, 2023 123.15 123.42 119.70 119.80 355,754 -3.35(-2.72%)
Mar 06, 2023 124.33 124.73 122.52 123.15 491,914 -0.85(-0.69%)
Mar 03, 2023 125.19 125.47 123.45 124.00 414,731 -1.60(-1.27%)
Mar 02, 2023 126.98 126.98 125.15 125.60 473,354 -1.88(-1.47%)
Mar 01, 2023 124.95 127.55 124.88 127.47 808,224 +2.26(+1.80%)
Feb 28, 2023 124.36 125.59 124.34 125.21 576,850 +0.95(+0.77%)
Feb 27, 2023 124.65 126.17 123.92 124.26 518,027 +0.13(+0.11%)
Feb 24, 2023 121.55 124.36 120.94 124.13 537,328 +2.60(+2.14%)
Feb 23, 2023 123.41 124.44 121.25 121.53 313,128 -1.46(-1.18%)
Feb 22, 2023 122.57 124.24 122.57 122.98 345,692 -0.41(-0.33%)
Feb 21, 2023 124.47 124.68 122.24 123.39 317,373 -1.53(-1.23%)
Feb 17, 2023 122.81 125.06 122.34 124.92 805,132 +2.42(+1.97%)
Feb 16, 2023 122.09 123.69 122.09 122.51 325,153 -0.81(-0.66%)
Feb 15, 2023 122.39 123.87 122.39 123.32 391,869 +0.55(+0.45%)
Feb 14, 2023 125.72 125.89 122.74 122.77 381,511 -3.10(-2.46%)
Feb 13, 2023 125.16 126.31 124.80 125.87 442,732 +1.23(+0.99%)
Feb 10, 2023 123.14 124.71 123.14 124.63 308,986 +1.50(+1.21%)
Feb 09, 2023 124.58 125.71 122.73 123.14 299,908 -1.28(-1.03%)
Feb 08, 2023 124.89 125.50 124.06 124.42 404,202 -1.02(-0.81%)
Feb 07, 2023 123.27 125.85 122.88 125.43 374,454 +1.57(+1.27%)
Feb 06, 2023 122.52 124.33 121.13 123.86 466,578 +1.41(+1.15%)
Feb 03, 2023 121.96 122.78 119.28 122.46 469,872 +0.25(+0.20%)
Feb 02, 2023 128.92 129.57 120.75 122.21 773,498 -2.94(-2.35%)
Feb 01, 2023 128.13 128.62 123.16 125.15 670,183 -4.14(-3.21%)
Jan 31, 2023 127.91 129.33 126.64 129.29 322,577 +1.68(+1.31%)
Jan 30, 2023 127.37 128.79 127.12 127.62 305,526 +0.49(+0.39%)
Jan 27, 2023 128.44 128.73 126.86 127.13 276,700 -1.61(-1.25%)
Jan 26, 2023 126.30 128.79 126.08 128.73 483,689 +2.85(+2.26%)
Jan 25, 2023 125.32 126.39 125.29 125.89 276,755 +0.56(+0.45%)
Jan 24, 2023 124.70 125.89 124.03 125.32 314,409 +0.47(+0.38%)
Jan 23, 2023 124.29 125.83 123.63 124.85 230,538 +0.94(+0.76%)
Jan 20, 2023 124.60 124.74 122.38 123.91 329,150 -0.60(-0.48%)
Jan 19, 2023 125.21 125.54 123.55 124.51 348,198 -1.85(-1.46%)
Jan 18, 2023 127.89 128.35 126.28 126.36 324,095 -1.31(-1.02%)
Jan 17, 2023 129.44 129.64 127.35 127.66 336,801 -2.11(-1.63%)
Jan 13, 2023 127.66 129.80 127.43 129.78 225,000 +1.72(+1.35%)
Jan 12, 2023 127.88 129.01 126.38 128.05 278,427 +0.91(+0.72%)
Jan 11, 2023 127.50 127.88 126.52 127.14 419,632 -0.13(-0.10%)
Jan 10, 2023 127.24 127.30 125.57 127.26 315,433 +0.91(+0.72%)
Jan 09, 2023 126.97 128.02 125.78 126.35 330,953 -1.08(-0.85%)
Jan 06, 2023 125.53 127.97 125.53 127.43 270,139 +2.74(+2.20%)
Jan 05, 2023 125.61 125.61 123.86 124.69 277,558 -1.30(-1.03%)
Jan 04, 2023 123.95 126.14 123.95 125.99 397,649 +2.43(+1.97%)
Jan 03, 2023 124.11 125.25 122.79 123.56 357,919 -0.36(-0.29%)
Dec 30, 2022 123.91 124.21 122.98 123.92 202,084 -0.31(-0.25%)
Dec 29, 2022 123.59 125.17 123.31 124.23 210,172 +1.14(+0.92%)
Dec 28, 2022 124.92 125.18 123.07 123.09 187,350 -1.80(-1.44%)
Dec 27, 2022 124.49 125.50 124.07 124.89 177,398 +0.48(+0.39%)
Dec 23, 2022 122.94 124.41 122.28 124.41 161,125 +1.54(+1.26%)
Dec 22, 2022 123.13 123.25 121.42 122.87 287,536 -0.66(-0.53%)
Dec 21, 2022 122.39 124.21 121.50 123.53 383,843 +2.14(+1.76%)
Dec 20, 2022 120.24 122.13 119.87 121.39 413,322 +1.84(+1.54%)
Dec 19, 2022 119.38 120.96 118.54 119.55 383,060 +0.13(+0.11%)
Dec 16, 2022 118.50 119.89 117.77 119.42 748,024 -0.29(-0.24%)
Dec 15, 2022 120.74 121.31 119.43 119.71 557,773 -2.16(-1.77%)
Dec 14, 2022 122.86 123.70 121.37 121.86 326,673 -1.02(-0.83%)
Dec 13, 2022 125.19 125.19 122.05 122.89 473,214 -0.55(-0.45%)
Dec 12, 2022 122.59 123.48 121.89 123.44 334,533 +0.70(+0.57%)
Dec 09, 2022 124.53 125.29 122.72 122.74 299,335 -2.10(-1.69%)
Dec 08, 2022 124.68 125.77 124.08 124.84 366,630 +0.48(+0.39%)
Dec 07, 2022 124.90 126.10 124.13 124.36 357,873 -1.12(-0.89%)
Dec 06, 2022 124.17 125.53 123.12 125.48 457,930 +1.71(+1.38%)
Dec 05, 2022 126.51 126.58 123.22 123.78 373,032 -4.17(-3.26%)
Dec 02, 2022 127.33 128.94 127.33 127.95 452,000 -0.54(-0.42%)
Dec 01, 2022 129.11 129.37 127.47 128.49 501,977 +0.11(+0.08%)
Nov 30, 2022 125.92 130.05 124.86 128.38 2,812,973 +2.04(+1.61%)
Nov 29, 2022 126.94 127.66 126.02 126.34 517,155 -1.16(-0.91%)
Nov 28, 2022 128.50 129.71 126.94 127.50 519,078 -2.01(-1.55%)
Nov 25, 2022 129.30 130.55 128.73 129.51 268,496 +0.91(+0.71%)
Nov 23, 2022 128.88 129.99 128.54 128.60 513,697 -0.28(-0.22%)
Nov 22, 2022 129.29 130.42 128.53 128.88 420,628 +0.44(+0.34%)
Nov 21, 2022 128.62 129.99 128.18 128.44 477,466 +0.13(+0.10%)
Nov 18, 2022 128.05 129.34 126.20 128.31 443,012 +1.73(+1.37%)
Nov 17, 2022 125.29 127.34 125.21 126.58 314,064 +0.03(+0.02%)
Nov 16, 2022 125.12 127.33 124.30 126.55 473,558 +1.39(+1.11%)
Nov 15, 2022 126.38 126.45 123.69 125.16 654,921 -0.45(-0.36%)
Nov 14, 2022 126.71 127.34 125.61 125.61 374,166 -0.56(-0.44%)
Nov 11, 2022 133.31 133.43 126.10 126.17 684,738 -6.13(-4.63%)
Nov 10, 2022 132.26 134.37 131.34 132.30 481,552 +2.48(+1.91%)
Nov 09, 2022 130.71 131.76 129.19 129.82 293,544 -1.94(-1.47%)
Nov 08, 2022 131.82 133.09 130.09 131.76 364,226 -0.02(-0.01%)
Nov 07, 2022 130.75 131.83 129.43 131.78 365,097 +1.85(+1.42%)
Nov 04, 2022 130.32 131.59 128.73 129.93 431,881 +0.39(+0.30%)
Nov 03, 2022 125.09 131.75 124.59 129.53 628,464 +4.34(+3.47%)
Nov 02, 2022 128.40 124.67 125.19 774,067 -3.99(-3.09%)
Nov 01, 2022 129.93 130.61 128.84 129.18 503,012 +0.04(+0.03%)
Oct 31, 2022 126.82 129.40 126.31 129.14 572,066 +1.20(+0.94%)
Oct 28, 2022 122.23 128.11 121.46 127.94 540,563 +6.78(+5.60%)
Oct 27, 2022 120.97 122.73 120.36 121.16 475,505 +0.86(+0.72%)
Oct 26, 2022 119.75 120.81 119.31 120.30 512,743 +1.70(+1.43%)
Oct 25, 2022 117.32 118.61 116.19 118.60 442,942 +0.35(+0.29%)
Oct 24, 2022 116.24 118.70 116.24 118.25 372,641 +2.82(+2.44%)
Oct 21, 2022 113.93 116.08 113.25 115.43 361,471 +2.02(+1.78%)
Oct 20, 2022 115.39 115.88 112.69 113.41 292,151 -3.60(-3.08%)
Oct 19, 2022 116.95 118.58 115.87 117.01 350,638 -0.44(-0.38%)
Oct 18, 2022 118.37 119.26 115.81 117.46 541,793 +0.74(+0.63%)
Oct 17, 2022 115.71 116.92 115.60 116.72 362,359 +2.54(+2.22%)
Oct 14, 2022 116.77 117.47 113.59 114.18 339,241 -1.94(-1.67%)
Oct 13, 2022 109.28 116.64 108.74 116.12 489,419 +5.33(+4.81%)
Oct 12, 2022 112.22 112.38 110.69 110.79 437,994 -1.47(-1.31%)
Oct 11, 2022 112.71 114.36 111.80 112.26 592,665 -0.71(-0.63%)
Oct 10, 2022 113.06 114.03 112.07 112.97 275,820 +0.49(+0.43%)
Oct 07, 2022 113.73 113.86 111.70 112.48 241,251 -1.51(-1.33%)
Oct 06, 2022 114.01 114.41 113.32 114.00 261,307 -0.48(-0.42%)
Oct 05, 2022 113.89 115.38 113.89 114.48 333,980 -1.01(-0.87%)
Oct 04, 2022 112.27 115.50 111.82 115.48 264,070 +4.06(+3.65%)
Oct 03, 2022 110.05 111.84 108.71 111.42 309,533 +2.57(+2.36%)
Sep 30, 2022 109.78 110.94 108.69 108.85 506,164 -0.29(-0.27%)
Sep 29, 2022 108.90 109.44 107.45 109.14 248,299 -0.20(-0.19%)
Sep 28, 2022 108.33 110.16 107.57 109.35 346,020 +1.63(+1.51%)
Sep 27, 2022 107.23 108.08 105.46 107.72 317,552 +1.41(+1.32%)
Sep 26, 2022 108.36 109.25 105.38 106.31 365,027 -2.97(-2.72%)
Sep 23, 2022 109.62 109.93 108.06 109.28 365,506 -1.27(-1.15%)
Sep 22, 2022 111.17 111.70 109.61 110.54 291,373 -0.81(-0.72%)
Sep 21, 2022 113.86 116.06 111.31 111.35 402,514 -1.82(-1.60%)
Sep 20, 2022 114.41 114.63 112.28 113.17 294,462 -2.11(-1.83%)
Sep 19, 2022 112.92 115.62 112.92 115.27 229,710 +1.36(+1.20%)
Sep 16, 2022 114.99 115.17 113.51 113.91 1,033,283 -2.03(-1.75%)
Sep 15, 2022 115.20 118.03 114.91 115.94 402,228 +0.14(+0.12%)
Sep 14, 2022 115.51 116.16 114.48 115.80 439,738 +0.79(+0.69%)
Sep 13, 2022 116.49 117.42 114.61 115.01 313,555 -3.11(-2.63%)
Sep 12, 2022 117.42 119.16 116.93 118.11 275,320 +1.29(+1.11%)
Sep 09, 2022 116.93 118.13 116.56 116.82 323,249 +0.20(+0.17%)
Sep 08, 2022 113.63 117.33 113.63 116.63 485,916 +2.29(+2.01%)
Sep 07, 2022 111.90 114.83 111.78 114.33 354,203 +2.60(+2.33%)
Sep 06, 2022 113.18 113.57 110.85 111.73 396,892 -0.92(-0.82%)
Sep 02, 2022 114.72 115.48 111.94 112.65 406,458 -1.11(-0.98%)
Sep 01, 2022 112.90 114.37 112.70 113.77 439,027 +0.71(+0.63%)
Aug 31, 2022 115.07 115.45 112.95 113.06 369,275 -1.96(-1.70%)
Aug 30, 2022 116.06 116.25 114.83 115.02 301,838 -0.88(-0.76%)
Aug 29, 2022 115.70 116.53 114.50 115.89 234,098 -0.73(-0.63%)
Aug 26, 2022 118.35 118.35 116.28 116.63 328,883 -1.72(-1.45%)
Aug 25, 2022 117.29 118.34 116.70 118.34 196,425 +1.93(+1.66%)
Aug 24, 2022 115.98 116.64 114.85 116.42 346,917 +0.28(+0.24%)
Aug 23, 2022 116.19 116.79 115.03 116.13 260,750 +0.20(+0.18%)
Aug 22, 2022 118.23 118.23 115.74 115.93 257,292 -3.70(-3.09%)
Aug 19, 2022 120.61 121.02 119.40 119.63 463,464 -2.19(-1.80%)
Aug 18, 2022 121.39 122.37 120.98 121.82 357,572 +1.11(+0.92%)
Aug 17, 2022 118.91 120.77 118.90 120.71 299,009 +1.12(+0.94%)
Aug 16, 2022 118.22 120.27 118.22 119.58 238,622 +1.00(+0.84%)
Aug 15, 2022 118.38 118.97 117.61 118.58 242,041 -0.75(-0.63%)
Aug 12, 2022 117.90 119.46 117.90 119.34 224,324 +1.75(+1.49%)
Aug 11, 2022 115.64 117.72 115.40 117.58 347,115 +2.85(+2.49%)
Aug 10, 2022 113.60 115.57 113.60 114.73 386,238 +1.63(+1.44%)
Aug 09, 2022 113.66 114.22 112.16 113.10 441,166 +0.02(+0.02%)
Aug 08, 2022 113.61 114.77 112.98 113.08 321,886 -0.34(-0.30%)
Aug 05, 2022 111.57 113.45 110.46 113.42 456,149 +2.01(+1.80%)
Aug 04, 2022 115.37 117.44 111.31 111.41 676,202 -2.90(-2.54%)
Aug 03, 2022 115.41 115.56 113.33 114.32 596,551 -0.99(-0.86%)
Aug 02, 2022 116.55 117.06 115.16 115.31 312,291 -0.74(-0.64%)
Aug 01, 2022 117.42 117.70 115.35 116.05 465,228 -2.32(-1.96%)
Jul 29, 2022 116.54 118.81 116.14 118.37 516,599 +1.95(+1.67%)
Jul 28, 2022 117.69 118.26 113.95 116.42 556,266 -1.27(-1.08%)
Jul 27, 2022 118.65 119.42 116.88 117.69 421,202 -1.12(-0.94%)
Jul 26, 2022 118.51 119.39 118.00 118.81 335,636 +0.81(+0.69%)
Jul 25, 2022 117.75 119.94 116.75 117.99 398,129 +1.19(+1.02%)
Jul 22, 2022 118.79 119.12 116.30 116.80 411,996 -1.91(-1.61%)
Jul 21, 2022 117.83 118.73 116.04 118.72 284,146 +1.08(+0.92%)
Jul 20, 2022 118.49 118.49 117.08 117.64 247,277 -1.18(-0.99%)
Jul 19, 2022 116.79 119.28 116.79 118.81 354,983 +3.39(+2.94%)
Jul 18, 2022 118.66 119.28 115.20 115.42 370,497 -2.29(-1.95%)
Jul 15, 2022 117.96 119.24 116.90 117.72 276,465 +0.48(+0.41%)
Jul 14, 2022 118.47 119.04 116.14 117.24 360,887 -3.68(-3.05%)
Jul 13, 2022 121.16 122.11 120.20 120.92 421,930 -0.73(-0.60%)
Jul 12, 2022 121.01 123.81 121.01 121.65 380,691 +0.02(+0.01%)
Jul 11, 2022 120.83 123.30 120.83 121.64 177,880 -0.02(-0.01%)
Jul 08, 2022 122.85 123.44 121.56 121.65 305,505 -0.41(-0.33%)
Jul 07, 2022 123.74 124.70 122.00 122.06 426,530 -0.74(-0.60%)
Jul 06, 2022 121.69 123.68 120.43 122.80 271,306 +0.69(+0.56%)
Jul 05, 2022 123.73 124.02 118.81 122.11 483,348 -3.64(-2.90%)
Jul 01, 2022 122.68 126.39 122.11 125.75 449,220 +3.34(+2.73%)
Jun 30, 2022 118.65 122.59 118.17 122.41 433,528 +2.55(+2.13%)
Jun 29, 2022 121.51 121.98 119.57 119.86 333,051 -1.48(-1.22%)
Jun 28, 2022 121.87 123.99 121.34 121.34 296,126 +0.08(+0.07%)
Jun 27, 2022 121.57 121.84 119.99 121.27 261,529 -0.02(-0.01%)
Jun 24, 2022 117.29 121.73 117.22 121.28 682,709 +5.06(+4.36%)
Jun 23, 2022 118.66 119.95 115.24 116.22 241,647 -2.76(-2.32%)
Jun 22, 2022 116.57 119.57 116.57 118.98 446,953 +0.47(+0.39%)
Jun 21, 2022 117.64 118.95 116.22 118.51 391,434 +2.82(+2.44%)
Jun 17, 2022 116.40 117.81 114.93 115.69 973,699 +1.52(+1.33%)
Jun 16, 2022 115.77 116.52 113.11 114.18 469,431 -3.53(-3.00%)
Jun 15, 2022 117.55 119.03 116.03 117.70 449,802 +1.29(+1.11%)
Jun 14, 2022 115.81 117.29 115.40 116.42 337,335 +1.02(+0.89%)
Jun 13, 2022 116.86 117.72 114.56 115.39 337,865 -3.78(-3.17%)
Jun 10, 2022 120.04 120.41 118.95 119.18 265,524 -3.16(-2.58%)
Jun 09, 2022 124.66 125.13 122.22 122.33 258,140 -2.38(-1.91%)
Jun 08, 2022 126.20 126.35 123.98 124.71 323,355 -2.09(-1.65%)
Jun 07, 2022 124.11 126.85 123.95 126.80 479,983 +2.65(+2.13%)
Jun 06, 2022 123.90 125.00 122.53 124.16 236,812 +0.89(+0.72%)
Jun 03, 2022 123.65 123.91 122.52 123.27 213,326 -1.00(-0.80%)
Jun 02, 2022 122.54 124.32 120.53 124.26 320,200 +1.30(+1.06%)
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.