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

AFG (NY: AFG )

127.75 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Sep 30, 2003 3.841 3.873 3.806 3.811 814,144 -0.05(-1.36%)
Sep 29, 2003 3.827 3.876 3.827 3.864 858,275 +0.04(+0.96%)
Sep 26, 2003 3.855 3.855 3.813 3.827 274,678 -0.03(-0.68%)
Sep 25, 2003 3.885 3.901 3.846 3.853 650,174 -0.02(-0.50%)
Sep 24, 2003 3.909 3.932 3.864 3.873 808,818 -0.07(-1.73%)
Sep 23, 2003 3.913 3.948 3.913 3.941 759,741 +0.02(+0.40%)
Sep 22, 2003 3.936 3.955 3.902 3.925 768,111 -0.00(-0.09%)
Sep 19, 2003 3.950 3.966 3.931 3.929 1,091,867 -0.02(-0.53%)
Sep 18, 2003 3.934 3.959 3.908 3.950 1,209,043 +0.02(+0.40%)
Sep 17, 2003 3.960 3.960 3.939 3.934 404,789 -0.02(-0.58%)
Sep 16, 2003 3.955 3.960 3.934 3.957 947,299 +0.00(+0.04%)
Sep 15, 2003 3.934 3.955 3.881 3.955 1,469,265 +0.00(+0.04%)
Sep 12, 2003 3.955 3.978 3.943 3.953 932,081 -0.01(-0.35%)
Sep 11, 2003 3.955 3.967 3.945 3.967 736,534 +0.01(+0.13%)
Sep 10, 2003 3.943 3.969 3.927 3.962 1,056,866 +0.02(+0.49%)
Sep 09, 2003 3.943 3.948 3.906 3.943 588,542 +0.00(+0.00%)
Sep 08, 2003 3.887 3.962 3.881 3.943 590,445 +0.05(+1.21%)
Sep 05, 2003 3.881 3.901 3.876 3.895 499,519 +0.01(+0.13%)
Sep 04, 2003 3.890 3.917 3.855 3.890 402,887 +0.00(+0.00%)
Sep 03, 2003 3.873 3.899 3.850 3.890 374,734 +0.04(+0.91%)
Sep 02, 2003 3.824 3.864 3.776 3.855 336,310 +0.02(+0.55%)
Aug 29, 2003 3.820 3.834 3.785 3.834 350,386 +0.02(+0.64%)
Aug 28, 2003 3.785 3.810 3.750 3.810 415,442 +0.04(+1.02%)
Aug 27, 2003 3.785 3.803 3.761 3.771 279,244 -0.03(-0.69%)
Aug 26, 2003 3.768 3.803 3.736 3.797 263,645 +0.01(+0.32%)
Aug 25, 2003 3.771 3.813 3.750 3.785 741,100 +0.03(+0.84%)
Aug 22, 2003 3.866 3.887 3.752 3.754 435,225 -0.09(-2.33%)
Aug 21, 2003 3.843 3.864 3.824 3.843 572,184 +0.00(+0.00%)
Aug 20, 2003 3.824 3.866 3.808 3.843 625,065 -0.01(-0.14%)
Aug 19, 2003 3.820 3.860 3.813 3.848 1,257,739 +0.04(+1.15%)
Aug 18, 2003 3.773 3.818 3.771 3.804 567,618 +0.02(+0.42%)
Aug 15, 2003 3.803 3.804 3.754 3.789 392,996 -0.01(-0.18%)
Aug 14, 2003 3.745 3.811 3.745 3.796 634,576 +0.05(+1.45%)
Aug 13, 2003 3.792 3.804 3.741 3.741 722,458 -0.02(-0.65%)
Aug 12, 2003 3.768 3.768 3.731 3.766 1,461,656 +0.02(+0.56%)
Aug 11, 2003 3.811 3.834 3.727 3.745 1,046,594 -0.10(-2.55%)
Aug 08, 2003 3.808 3.855 3.790 3.843 627,728 +0.04(+1.11%)
Aug 07, 2003 3.829 3.832 3.789 3.801 478,975 -0.03(-0.69%)
Aug 06, 2003 3.838 3.878 3.815 3.827 634,956 +0.00(+0.09%)
Aug 05, 2003 3.832 3.862 3.803 3.824 1,454,808 +0.00(+0.09%)
Aug 04, 2003 3.946 3.959 3.785 3.820 1,616,115 -0.15(-3.75%)
Aug 01, 2003 4.004 4.004 3.950 3.969 792,079 -0.04(-1.09%)
Jul 31, 2003 4.037 4.046 3.995 4.013 1,266,489 -0.02(-0.61%)
Jul 30, 2003 4.004 4.062 3.974 4.037 1,514,157 +0.02(+0.52%)
Jul 29, 2003 4.044 4.051 3.969 4.016 1,662,148 -0.04(-0.91%)
Jul 28, 2003 4.048 4.069 4.008 4.053 662,348 +0.02(+0.43%)
Jul 25, 2003 4.020 4.048 3.971 4.036 588,542 +0.02(+0.39%)
Jul 24, 2003 4.044 4.085 3.981 4.020 760,882 -0.02(-0.52%)
Jul 23, 2003 4.072 4.079 4.029 4.041 1,330,023 -0.01(-0.35%)
Jul 22, 2003 4.048 4.074 3.988 4.055 930,559 -0.01(-0.13%)
Jul 21, 2003 4.104 4.104 4.058 4.060 547,835 -0.05(-1.28%)
Jul 18, 2003 4.092 4.132 4.065 4.113 363,321 +0.04(+0.95%)
Jul 17, 2003 4.090 4.127 4.048 4.074 818,329 -0.01(-0.34%)
Jul 16, 2003 4.136 4.160 4.088 4.088 679,088 -0.03(-0.81%)
Jul 15, 2003 4.076 4.122 4.071 4.122 770,774 +0.06(+1.55%)
Jul 14, 2003 4.057 4.118 4.050 4.058 563,053 +0.04(+0.87%)
Jul 11, 2003 4.013 4.065 4.013 4.023 613,652 +0.01(+0.31%)
Jul 10, 2003 4.144 4.146 4.011 4.011 576,749 -0.15(-3.58%)
Jul 09, 2003 4.101 4.165 4.074 4.160 945,016 +0.03(+0.76%)
Jul 08, 2003 3.967 4.148 3.952 4.129 1,490,950 +0.13(+3.24%)
Jul 07, 2003 3.960 4.027 3.960 3.999 940,070 +0.04(+0.97%)
Jul 03, 2003 3.939 3.981 3.934 3.960 392,615 +0.02(+0.58%)
Jul 02, 2003 3.950 3.981 3.917 3.938 551,259 +0.01(+0.27%)
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.