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

AFG (NY: AFG )

128.71 -1.01 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2005 5.820 5.876 5.786 5.876 1,461,656 +0.02(+0.36%)
Aug 30, 2005 5.865 5.870 5.832 5.855 605,662 -0.02(-0.30%)
Aug 29, 2005 5.839 5.872 5.827 5.872 570,281 -0.01(-0.18%)
Aug 26, 2005 5.925 5.925 5.870 5.883 887,950 -0.04(-0.62%)
Aug 25, 2005 5.869 5.946 5.839 5.919 1,050,398 +0.06(+1.11%)
Aug 24, 2005 5.884 5.949 5.839 5.855 969,364 -0.03(-0.45%)
Aug 23, 2005 5.877 5.884 5.842 5.881 878,439 +0.00(+0.03%)
Aug 22, 2005 5.902 5.912 5.858 5.879 861,699 +0.02(+0.36%)
Aug 19, 2005 5.860 5.881 5.842 5.858 1,108,226 -0.00(-0.06%)
Aug 18, 2005 5.914 5.914 5.827 5.862 798,166 -0.06(-1.06%)
Aug 17, 2005 5.888 5.963 5.886 5.925 673,381 +0.01(+0.21%)
Aug 16, 2005 5.930 5.976 5.897 5.912 582,075 -0.05(-0.85%)
Aug 15, 2005 6.016 6.016 5.933 5.963 757,078 -0.05(-0.82%)
Aug 12, 2005 5.970 6.026 5.940 6.012 679,088 +0.03(+0.47%)
Aug 11, 2005 5.923 6.004 5.918 5.984 902,787 +0.05(+0.86%)
Aug 10, 2005 5.965 6.004 5.914 5.933 935,886 -0.03(-0.56%)
Aug 09, 2005 5.951 6.004 5.923 5.967 1,019,583 +0.02(+0.26%)
Aug 08, 2005 5.958 5.991 5.923 5.951 545,553 +0.03(+0.44%)
Aug 05, 2005 6.016 6.028 5.916 5.925 873,874 -0.08(-1.34%)
Aug 04, 2005 6.005 6.039 6.002 6.005 1,220,836 -0.01(-0.20%)
Aug 03, 2005 5.979 6.156 5.979 6.018 1,109,367 +0.05(+0.91%)
Aug 02, 2005 5.962 5.988 5.940 5.963 690,881 +0.01(+0.12%)
Aug 01, 2005 5.974 5.974 5.912 5.956 528,052 +0.03(+0.44%)
Jul 29, 2005 6.009 6.009 5.923 5.930 801,209 -0.06(-1.05%)
Jul 28, 2005 5.969 6.000 5.954 5.993 564,955 +0.01(+0.15%)
Jul 27, 2005 5.914 6.011 5.909 5.984 705,718 +0.08(+1.34%)
Jul 26, 2005 5.884 5.916 5.865 5.905 1,778,944 +0.05(+0.90%)
Jul 25, 2005 5.888 5.914 5.848 5.853 930,559 -0.06(-0.98%)
Jul 22, 2005 5.911 5.923 5.884 5.911 351,147 +0.01(+0.18%)
Jul 21, 2005 5.958 5.969 5.884 5.900 750,991 -0.06(-1.06%)
Jul 20, 2005 5.858 6.025 5.858 5.963 832,405 -0.06(-1.02%)
Jul 19, 2005 6.007 6.054 6.002 6.025 921,048 +0.03(+0.56%)
Jul 18, 2005 5.944 6.021 5.940 5.991 1,781,607 +0.05(+0.80%)
Jul 15, 2005 5.884 5.963 5.876 5.944 677,946 +0.06(+1.04%)
Jul 14, 2005 5.809 5.900 5.651 5.883 1,521,385 +0.05(+0.78%)
Jul 13, 2005 5.897 5.907 5.822 5.837 721,697 -0.06(-1.10%)
Jul 12, 2005 5.890 5.923 5.881 5.902 478,595 +0.01(+0.09%)
Jul 11, 2005 5.940 5.953 5.886 5.897 607,565 -0.04(-0.74%)
Jul 08, 2005 5.898 5.954 5.888 5.940 480,878 +0.01(+0.18%)
Jul 07, 2005 5.883 5.942 5.827 5.930 525,389 +0.00(+0.06%)
Jul 06, 2005 5.909 5.956 5.909 5.926 703,816 +0.02(+0.30%)
Jul 05, 2005 5.923 5.956 5.904 5.909 642,565 -0.02(-0.41%)
Jul 01, 2005 5.879 5.953 5.879 5.933 547,455 +0.06(+1.01%)
Jun 30, 2005 5.914 5.933 5.872 5.874 912,679 -0.02(-0.36%)
Jun 29, 2005 5.870 5.907 5.862 5.895 504,084 +0.04(+0.72%)
Jun 28, 2005 5.792 5.856 5.769 5.853 653,978 +0.11(+1.83%)
Jun 27, 2005 5.678 5.802 5.678 5.748 1,454,808 +0.07(+1.20%)
Jun 24, 2005 5.800 5.800 5.679 5.679 1,593,669 -0.12(-2.08%)
Jun 23, 2005 5.862 5.886 5.795 5.800 540,987 -0.09(-1.49%)
Jun 22, 2005 5.937 5.951 5.858 5.888 1,051,540 -0.03(-0.56%)
Jun 21, 2005 5.893 5.926 5.862 5.921 617,076 +0.03(+0.48%)
Jun 20, 2005 5.804 5.918 5.804 5.893 870,450 +0.05(+0.93%)
Jun 17, 2005 5.888 5.916 5.839 5.839 1,065,236 -0.04(-0.74%)
Jun 16, 2005 5.856 5.886 5.848 5.883 332,505 +0.01(+0.15%)
Jun 15, 2005 5.865 5.876 5.830 5.874 750,230 +0.01(+0.15%)
Jun 14, 2005 5.827 5.870 5.800 5.865 272,015 +0.03(+0.48%)
Jun 13, 2005 5.863 5.870 5.806 5.837 420,768 -0.03(-0.45%)
Jun 10, 2005 5.888 5.888 5.841 5.863 605,282 -0.01(-0.12%)
Jun 09, 2005 5.774 5.886 5.765 5.870 2,008,350 +0.10(+1.70%)
Jun 08, 2005 5.818 5.844 5.763 5.772 676,424 -0.05(-0.81%)
Jun 07, 2005 5.835 5.853 5.786 5.820 1,492,471 -0.02(-0.27%)
Jun 06, 2005 5.693 5.853 5.655 5.835 984,963 +0.14(+2.52%)
Jun 03, 2005 5.762 5.770 5.688 5.692 554,303 -0.07(-1.22%)
Jun 02, 2005 5.732 5.762 5.671 5.762 1,328,882 +0.04(+0.64%)
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.