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

AFG (NY: AFG )

127.34 -1.37 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2006 7.274 7.260 7.143 7.255 2,036,122 -0.02(-0.26%)
Feb 27, 2006 7.132 7.286 7.132 7.274 2,263,626 +0.16(+2.32%)
Feb 24, 2006 7.071 7.115 7.009 7.109 1,171,759 +0.03(+0.40%)
Feb 23, 2006 7.127 7.127 7.044 7.081 892,515 -0.06(-0.86%)
Feb 22, 2006 7.004 7.153 6.984 7.143 1,318,990 +0.16(+2.23%)
Feb 21, 2006 6.960 6.987 6.895 6.987 1,834,869 +0.06(+0.81%)
Feb 17, 2006 6.939 6.962 6.903 6.931 1,066,757 -0.01(-0.13%)
Feb 16, 2006 7.022 7.023 6.931 6.939 1,229,967 -0.06(-0.93%)
Feb 15, 2006 7.057 7.062 6.932 7.004 1,702,475 -0.05(-0.70%)
Feb 14, 2006 6.941 7.088 6.922 7.053 3,178,969 +0.10(+1.49%)
Feb 13, 2006 6.834 7.032 6.759 6.950 4,271,216 +0.29(+4.29%)
Feb 10, 2006 6.554 6.687 6.550 6.664 1,155,781 +0.11(+1.68%)
Feb 09, 2006 6.547 6.612 6.512 6.554 1,320,131 +0.03(+0.43%)
Feb 08, 2006 6.587 6.589 6.492 6.526 1,063,333 -0.06(-0.96%)
Feb 07, 2006 6.575 6.645 6.559 6.589 1,108,606 -0.03(-0.45%)
Feb 06, 2006 6.566 6.631 6.526 6.619 728,165 +0.03(+0.40%)
Feb 03, 2006 6.561 6.641 6.522 6.592 684,414 +0.00(+0.00%)
Feb 02, 2006 6.694 6.703 6.564 6.592 738,056 -0.11(-1.70%)
Feb 01, 2006 6.598 6.720 6.598 6.706 932,462 +0.11(+1.73%)
Jan 31, 2006 6.634 6.655 6.589 6.592 752,132 -0.08(-1.21%)
Jan 30, 2006 6.661 6.701 6.610 6.673 467,562 +0.00(+0.00%)
Jan 27, 2006 6.726 6.745 6.652 6.673 471,747 -0.05(-0.76%)
Jan 26, 2006 6.633 6.731 6.633 6.724 1,008,550 +0.12(+1.80%)
Jan 25, 2006 6.710 6.711 6.571 6.605 1,238,337 -0.06(-0.95%)
Jan 24, 2006 6.736 6.755 6.654 6.668 647,891 -0.04(-0.63%)
Jan 23, 2006 6.729 6.771 6.662 6.710 1,431,220 -0.01(-0.18%)
Jan 20, 2006 6.873 6.873 6.690 6.722 1,490,569 -0.13(-1.84%)
Jan 19, 2006 6.867 6.874 6.817 6.848 948,440 +0.01(+0.13%)
Jan 18, 2006 6.855 6.859 6.764 6.839 1,564,755 -0.02(-0.23%)
Jan 17, 2006 6.836 6.876 6.836 6.855 1,251,272 -0.04(-0.64%)
Jan 13, 2006 6.859 6.915 6.838 6.899 892,135 +0.06(+0.87%)
Jan 12, 2006 6.881 6.915 6.824 6.839 911,157 -0.02(-0.31%)
Jan 11, 2006 6.939 6.939 6.820 6.860 1,296,164 -0.04(-0.51%)
Jan 10, 2006 6.850 6.897 6.848 6.895 895,559 +0.05(+0.66%)
Jan 09, 2006 6.857 6.866 6.808 6.850 943,875 +0.00(+0.03%)
Jan 06, 2006 6.866 6.866 6.810 6.848 540,607 +0.01(+0.18%)
Jan 05, 2006 6.820 6.859 6.811 6.836 981,158 +0.02(+0.23%)
Jan 04, 2006 6.706 6.836 6.706 6.820 1,191,162 +0.11(+1.70%)
Jan 03, 2006 6.697 6.720 6.655 6.706 1,900,305 -0.01(-0.10%)
Dec 30, 2005 6.755 6.755 6.694 6.713 674,142 -0.05(-0.75%)
Dec 29, 2005 6.782 6.825 6.752 6.764 706,479 -0.01(-0.10%)
Dec 28, 2005 6.775 6.813 6.762 6.771 1,028,333 -0.00(-0.03%)
Dec 27, 2005 6.745 6.881 6.745 6.773 1,025,289 +0.06(+0.94%)
Dec 23, 2005 6.762 6.773 6.706 6.710 1,140,944 -0.03(-0.44%)
Dec 22, 2005 6.706 6.740 6.683 6.740 917,244 +0.05(+0.71%)
Dec 21, 2005 6.834 6.920 6.645 6.692 1,800,629 -0.12(-1.77%)
Dec 20, 2005 6.550 6.832 6.519 6.813 3,231,850 +0.31(+4.71%)
Dec 19, 2005 6.666 6.666 6.506 6.506 1,392,035 -0.16(-2.39%)
Dec 16, 2005 6.655 6.720 6.645 6.666 1,785,031 +0.04(+0.58%)
Dec 15, 2005 6.577 6.640 6.506 6.627 2,509,772 +0.11(+1.64%)
Dec 14, 2005 6.519 6.578 6.499 6.521 1,237,576 -0.01(-0.13%)
Dec 13, 2005 6.526 6.552 6.486 6.529 1,560,570 +0.02(+0.35%)
Dec 12, 2005 6.554 6.584 6.459 6.506 936,646 -0.04(-0.62%)
Dec 09, 2005 6.515 6.570 6.484 6.547 537,563 +0.03(+0.48%)
Dec 08, 2005 6.571 6.589 6.470 6.515 908,494 -0.04(-0.64%)
Dec 07, 2005 6.598 6.598 6.538 6.557 1,157,303 -0.04(-0.53%)
Dec 06, 2005 6.598 6.624 6.564 6.592 1,968,023 +0.01(+0.13%)
Dec 05, 2005 6.596 6.598 6.501 6.584 1,245,945 -0.01(-0.13%)
Dec 02, 2005 6.564 6.605 6.536 6.592 1,203,336 +0.03(+0.48%)
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.