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

AFG (NY: AFG )

125.41 +0.84 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2006 8.155 8.190 8.154 8.187 637,619 +0.05(+0.60%)
Aug 30, 2006 8.185 8.185 8.115 8.138 693,925 -0.01(-0.13%)
Aug 29, 2006 8.096 8.148 8.056 8.148 1,410,677 +0.10(+1.26%)
Aug 28, 2006 8.108 8.119 8.029 8.047 1,401,166 -0.06(-0.74%)
Aug 25, 2006 8.077 8.126 8.042 8.106 748,328 +0.03(+0.37%)
Aug 24, 2006 8.054 8.105 8.040 8.077 1,543,451 +0.03(+0.39%)
Aug 23, 2006 8.189 8.190 8.021 8.045 1,222,358 -0.13(-1.54%)
Aug 22, 2006 8.157 8.199 8.134 8.171 1,373,774 +0.02(+0.24%)
Aug 21, 2006 8.131 8.162 8.117 8.152 1,872,913 +0.02(+0.26%)
Aug 18, 2006 8.096 8.136 8.061 8.131 2,030,796 +0.05(+0.56%)
Aug 17, 2006 8.003 8.110 8.003 8.085 2,441,293 +0.08(+1.03%)
Aug 16, 2006 7.915 8.012 7.898 8.003 2,277,703 +0.15(+1.94%)
Aug 15, 2006 7.796 7.870 7.796 7.851 1,062,573 +0.11(+1.40%)
Aug 14, 2006 7.777 7.844 7.696 7.742 1,248,228 +0.05(+0.68%)
Aug 11, 2006 7.542 7.758 7.542 7.689 866,645 -0.01(-0.14%)
Aug 10, 2006 7.623 7.742 7.589 7.700 1,956,991 -0.11(-1.37%)
Aug 09, 2006 7.901 7.952 7.805 7.807 1,054,583 -0.06(-0.76%)
Aug 08, 2006 7.780 7.896 7.772 7.866 1,816,988 +0.12(+1.56%)
Aug 07, 2006 7.800 7.814 7.660 7.745 1,728,726 -0.10(-1.27%)
Aug 04, 2006 7.984 8.061 7.826 7.845 1,187,357 -0.12(-1.45%)
Aug 03, 2006 7.879 8.042 7.877 7.961 3,449,082 +0.08(+1.05%)
Aug 02, 2006 7.710 7.940 7.710 7.879 5,449,063 +0.51(+6.97%)
Aug 01, 2006 7.423 7.462 7.339 7.365 1,333,827 -0.01(-0.19%)
Jul 31, 2006 7.341 7.390 7.299 7.379 677,566 +0.05(+0.74%)
Jul 28, 2006 7.285 7.370 7.285 7.325 601,097 +0.05(+0.70%)
Jul 27, 2006 7.367 7.412 7.265 7.274 549,357 -0.08(-1.12%)
Jul 26, 2006 7.302 7.376 7.279 7.356 848,384 +0.04(+0.55%)
Jul 25, 2006 7.369 7.375 7.281 7.316 952,625 -0.05(-0.69%)
Jul 24, 2006 7.269 7.379 7.283 7.367 483,160 +0.10(+1.37%)
Jul 21, 2006 7.339 7.342 7.248 7.267 587,401 -0.07(-0.96%)
Jul 20, 2006 7.230 7.342 7.230 7.337 1,349,806 +0.11(+1.50%)
Jul 19, 2006 7.211 7.267 7.190 7.228 1,651,496 +0.04(+0.49%)
Jul 18, 2006 7.234 7.234 7.136 7.193 1,030,996 -0.03(-0.46%)
Jul 17, 2006 7.269 7.299 7.183 7.227 813,383 -0.04(-0.58%)
Jul 14, 2006 7.309 7.309 7.258 7.269 1,057,246 -0.04(-0.55%)
Jul 13, 2006 7.419 7.423 7.288 7.309 1,118,117 -0.11(-1.49%)
Jul 12, 2006 7.407 7.437 7.379 7.419 1,315,947 -0.02(-0.24%)
Jul 11, 2006 7.430 7.446 7.377 7.437 831,645 -0.01(-0.09%)
Jul 10, 2006 7.491 7.505 7.421 7.444 1,026,811 -0.02(-0.26%)
Jul 07, 2006 7.458 7.514 7.430 7.463 808,057 +0.01(+0.09%)
Jul 06, 2006 7.423 7.479 7.421 7.456 1,612,691 +0.02(+0.33%)
Jul 05, 2006 7.614 7.614 7.405 7.432 1,279,424 -0.18(-2.39%)
Jul 03, 2006 7.574 7.614 7.509 7.614 466,421 +0.10(+1.28%)
Jun 30, 2006 7.539 7.572 7.502 7.518 1,723,019 -0.02(-0.21%)
Jun 29, 2006 7.419 7.553 7.395 7.533 1,201,434 +0.15(+2.04%)
Jun 28, 2006 7.334 7.393 7.302 7.383 557,727 +0.06(+0.77%)
Jun 27, 2006 7.379 7.446 7.313 7.327 948,440 -0.04(-0.52%)
Jun 26, 2006 7.313 7.376 7.293 7.365 922,951 +0.11(+1.55%)
Jun 23, 2006 7.265 7.290 7.200 7.253 645,228 -0.01(-0.14%)
Jun 22, 2006 7.267 7.307 7.214 7.263 1,058,007 -0.02(-0.29%)
Jun 21, 2006 7.283 7.318 7.255 7.285 1,050,398 -0.00(-0.05%)
Jun 20, 2006 7.263 7.325 7.230 7.288 1,251,272 +0.02(+0.29%)
Jun 19, 2006 7.339 7.370 7.230 7.267 893,276 -0.04(-0.58%)
Jun 16, 2006 7.405 7.411 7.279 7.309 833,927 -0.06(-0.83%)
Jun 15, 2006 7.192 7.377 7.178 7.370 1,181,270 +0.19(+2.71%)
Jun 14, 2006 7.213 7.235 7.118 7.176 1,087,682 -0.04(-0.58%)
Jun 13, 2006 7.299 7.335 7.202 7.218 1,360,839 -0.08(-1.03%)
Jun 12, 2006 7.440 7.444 7.293 7.293 763,546 -0.11(-1.49%)
Jun 09, 2006 7.451 7.491 7.370 7.404 924,472 -0.03(-0.45%)
Jun 08, 2006 7.539 7.539 7.339 7.437 1,544,972 -0.10(-1.33%)
Jun 07, 2006 7.560 7.561 7.486 7.537 1,463,938 -0.02(-0.32%)
Jun 06, 2006 7.549 7.630 7.465 7.561 2,267,811 +0.03(+0.42%)
Jun 05, 2006 7.631 7.631 7.479 7.530 2,166,994 -0.08(-0.99%)
Jun 02, 2006 7.640 7.651 7.546 7.605 1,196,108 +0.00(+0.00%)
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.