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 (%)
Aug 31, 2004 5.701 5.814 5.701 5.726 1,008,321 +0.02(+0.41%)
Aug 30, 2004 5.758 5.847 5.703 5.703 929,809 -0.04(-0.74%)
Aug 27, 2004 5.886 5.909 5.746 5.746 851,982 -0.16(-2.76%)
Aug 26, 2004 5.902 5.940 5.884 5.909 312,336 -0.01(-0.23%)
Aug 25, 2004 5.892 5.931 5.874 5.923 563,988 +0.03(+0.53%)
Aug 24, 2004 5.870 5.913 5.849 5.892 530,731 +0.02(+0.36%)
Aug 23, 2004 5.921 5.970 5.870 5.870 383,991 -0.03(-0.49%)
Aug 20, 2004 5.802 5.933 5.802 5.900 429,590 +0.06(+1.07%)
Aug 19, 2004 5.810 5.845 5.787 5.837 320,907 +0.00(+0.00%)
Aug 18, 2004 5.736 5.841 5.717 5.837 527,646 +0.10(+1.76%)
Aug 17, 2004 5.781 5.812 5.736 5.736 569,473 -0.02(-0.37%)
Aug 16, 2004 5.717 5.851 5.717 5.758 963,408 +0.02(+0.30%)
Aug 13, 2004 5.756 5.804 5.738 5.740 637,358 -0.02(-0.30%)
Aug 12, 2004 5.746 5.793 5.705 5.758 490,275 +0.00(+0.00%)
Aug 11, 2004 5.703 5.775 5.695 5.758 634,272 +0.04(+0.75%)
Aug 10, 2004 5.676 5.742 5.676 5.715 451,533 +0.04(+0.68%)
Aug 09, 2004 5.639 5.697 5.639 5.676 492,675 +0.04(+0.62%)
Aug 06, 2004 5.707 5.707 5.590 5.641 448,790 -0.07(-1.16%)
Aug 05, 2004 5.781 5.793 5.649 5.707 386,049 -0.07(-1.28%)
Aug 04, 2004 5.750 5.833 5.750 5.781 353,135 -0.01(-0.24%)
Aug 03, 2004 5.765 5.814 5.746 5.795 357,249 +0.01(+0.24%)
Aug 02, 2004 5.760 5.812 5.730 5.781 390,506 +0.01(+0.13%)
Jul 30, 2004 5.726 5.812 5.666 5.773 616,787 +0.07(+1.30%)
Jul 29, 2004 5.709 5.756 5.668 5.699 665,128 +0.03(+0.51%)
Jul 28, 2004 5.752 5.775 5.658 5.670 590,730 -0.06(-1.09%)
Jul 27, 2004 5.752 5.808 5.726 5.732 489,932 -0.01(-0.14%)
Jul 26, 2004 5.645 5.771 5.645 5.740 649,700 +0.12(+2.07%)
Jul 23, 2004 5.707 5.746 5.622 5.623 1,291,858 -0.10(-1.77%)
Jul 22, 2004 5.882 5.892 5.711 5.725 510,160 -0.19(-3.16%)
Jul 21, 2004 5.931 6.018 5.911 5.911 685,699 -0.02(-0.33%)
Jul 20, 2004 5.828 5.931 5.734 5.931 731,641 +0.12(+2.07%)
Jul 19, 2004 5.833 5.863 5.785 5.810 488,218 -0.01(-0.23%)
Jul 16, 2004 5.915 5.915 5.822 5.824 441,247 -0.06(-1.09%)
Jul 15, 2004 5.857 5.902 5.837 5.888 446,047 +0.02(+0.36%)
Jul 14, 2004 5.917 5.970 5.855 5.867 533,817 -0.08(-1.34%)
Jul 13, 2004 5.970 5.972 5.931 5.946 264,680 -0.03(-0.42%)
Jul 12, 2004 5.882 5.985 5.863 5.972 431,990 +0.08(+1.29%)
Jul 09, 2004 5.905 5.948 5.880 5.896 522,846 -0.03(-0.49%)
Jul 08, 2004 5.931 6.005 5.911 5.925 770,040 -0.03(-0.56%)
Jul 07, 2004 5.902 5.973 5.894 5.958 441,933 +0.06(+1.09%)
Jul 06, 2004 5.958 5.958 5.863 5.894 317,136 -0.06(-1.08%)
Jul 02, 2004 5.935 5.973 5.933 5.958 234,852 -0.01(-0.10%)
Jul 01, 2004 5.952 6.001 5.911 5.964 617,472 +0.02(+0.33%)
Jun 30, 2004 5.927 5.985 5.898 5.944 981,236 +0.02(+0.30%)
Jun 29, 2004 5.870 5.927 5.863 5.927 393,934 +0.05(+0.93%)
Jun 28, 2004 5.878 5.911 5.847 5.872 461,133 +0.00(+0.00%)
Jun 25, 2004 5.800 5.872 5.798 5.872 792,326 +0.07(+1.24%)
Jun 24, 2004 5.804 5.859 5.787 5.800 553,359 +0.01(+0.17%)
Jun 23, 2004 5.752 5.791 5.723 5.791 463,875 +0.05(+0.81%)
Jun 22, 2004 5.775 5.785 5.721 5.744 506,046 -0.03(-0.51%)
Jun 21, 2004 5.752 5.795 5.717 5.773 575,987 +0.01(+0.24%)
Jun 18, 2004 5.736 5.816 5.736 5.760 772,098 -0.01(-0.20%)
Jun 17, 2004 5.765 5.779 5.717 5.771 380,906 +0.01(+0.17%)
Jun 16, 2004 5.726 5.767 5.664 5.761 556,102 +0.02(+0.34%)
Jun 15, 2004 5.765 5.785 5.736 5.742 593,473 +0.00(+0.07%)
Jun 14, 2004 5.802 5.816 5.738 5.738 360,678 -0.06(-1.01%)
Jun 10, 2004 5.775 5.833 5.775 5.796 700,442 +0.03(+0.54%)
Jun 09, 2004 5.880 5.921 5.765 5.765 633,243 -0.11(-1.92%)
Jun 08, 2004 5.929 5.929 5.868 5.878 336,678 -0.04(-0.72%)
Jun 07, 2004 5.882 5.921 5.857 5.921 344,564 +0.05(+0.86%)
Jun 04, 2004 5.839 5.898 5.835 5.870 239,309 +0.06(+1.07%)
Jun 03, 2004 5.876 5.876 5.808 5.808 310,964 -0.07(-1.16%)
Jun 02, 2004 5.874 5.896 5.843 5.876 571,873 +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.