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 (%)
Nov 30, 2009 9.577 9.624 9.475 9.565 1,647,988 -0.01(-0.12%)
Nov 27, 2009 9.561 9.778 9.467 9.577 618,400 -0.24(-2.41%)
Nov 25, 2009 9.786 9.861 9.727 9.814 1,283,982 +0.06(+0.57%)
Nov 24, 2009 9.723 9.782 9.707 9.758 971,830 -0.06(-0.56%)
Nov 23, 2009 9.794 9.896 9.735 9.814 819,014 +0.11(+1.14%)
Nov 20, 2009 9.660 9.735 9.609 9.703 869,704 +0.01(+0.12%)
Nov 19, 2009 9.640 9.711 9.564 9.691 1,599,642 -0.00(-0.04%)
Nov 18, 2009 9.841 9.853 9.680 9.695 1,710,350 -0.18(-1.84%)
Nov 17, 2009 9.810 9.896 9.794 9.877 562,556 +0.00(+0.04%)
Nov 16, 2009 9.959 10.00 9.825 9.873 888,952 +0.03(+0.32%)
Nov 13, 2009 9.865 9.928 9.762 9.841 1,384,639 +0.03(+0.28%)
Nov 12, 2009 9.952 10.03 9.802 9.814 1,160,151 -0.17(-1.70%)
Nov 11, 2009 9.916 9.987 9.841 9.983 1,087,684 +0.14(+1.40%)
Nov 10, 2009 9.814 9.904 9.778 9.845 1,434,809 -0.06(-0.64%)
Nov 09, 2009 9.853 9.920 9.814 9.908 915,991 +0.13(+1.29%)
Nov 06, 2009 9.818 9.936 9.687 9.782 1,323,287 -0.04(-0.36%)
Nov 05, 2009 9.707 9.818 9.601 9.818 1,475,476 +0.22(+2.26%)
Nov 04, 2009 9.758 9.786 9.569 9.601 1,907,944 -0.03(-0.29%)
Nov 03, 2009 9.573 9.723 9.463 9.628 2,738,126 +0.01(+0.12%)
Nov 02, 2009 9.743 9.869 9.534 9.616 1,858,877 -0.08(-0.85%)
Oct 30, 2009 10.13 10.14 9.680 9.699 2,050,074 -0.43(-4.28%)
Oct 29, 2009 9.948 10.16 9.766 10.13 2,179,125 +0.29(+2.97%)
Oct 28, 2009 9.877 10.01 9.790 9.841 1,850,414 -0.07(-0.68%)
Oct 27, 2009 9.814 10.29 9.814 9.908 2,355,227 -0.11(-1.14%)
Oct 26, 2009 10.33 10.46 9.991 10.02 1,484,629 -0.30(-2.94%)
Oct 23, 2009 10.28 10.34 10.24 10.33 1,190,913 -0.08(-0.76%)
Oct 22, 2009 10.31 10.41 10.22 10.40 880,016 +0.11(+1.11%)
Oct 21, 2009 10.31 10.43 10.25 10.29 1,393,861 -0.01(-0.11%)
Oct 20, 2009 10.29 10.33 10.29 10.30 1,127,717 -0.09(-0.91%)
Oct 19, 2009 10.35 10.42 10.25 10.40 574,834 +0.10(+0.96%)
Oct 16, 2009 10.32 10.37 10.24 10.30 933,745 -0.10(-0.95%)
Oct 15, 2009 10.29 10.41 10.29 10.40 717,801 +0.03(+0.27%)
Oct 14, 2009 10.28 10.39 10.28 10.37 1,130,187 +0.21(+2.10%)
Oct 13, 2009 10.26 10.26 10.09 10.16 788,028 -0.13(-1.23%)
Oct 12, 2009 10.28 10.36 10.23 10.28 1,036,878 +0.07(+0.73%)
Oct 09, 2009 10.35 10.41 10.17 10.21 1,629,045 -0.21(-2.01%)
Oct 08, 2009 10.23 10.42 10.17 10.42 1,704,682 +0.26(+2.52%)
Oct 07, 2009 9.979 10.16 9.912 10.16 1,179,901 +0.13(+1.34%)
Oct 06, 2009 9.999 10.04 9.877 10.03 1,411,805 +0.15(+1.56%)
Oct 05, 2009 9.849 10.15 9.691 9.873 1,380,888 +0.14(+1.42%)
Oct 02, 2009 9.699 9.869 9.640 9.735 1,270,220 -0.06(-0.64%)
Oct 01, 2009 10.02 10.04 9.782 9.798 1,629,278 -0.26(-2.55%)
Sep 30, 2009 10.25 10.32 10.03 10.05 1,520,865 -0.20(-1.96%)
Sep 29, 2009 10.28 10.34 10.16 10.26 746,134 -0.06(-0.54%)
Sep 28, 2009 9.932 10.31 9.896 10.31 1,137,309 +0.41(+4.14%)
Sep 25, 2009 10.10 10.21 9.889 9.900 1,495,368 -0.23(-2.26%)
Sep 24, 2009 10.22 10.35 10.11 10.13 1,856,006 -0.10(-0.96%)
Sep 23, 2009 10.15 10.50 10.04 10.23 2,557,665 +0.11(+1.09%)
Sep 22, 2009 10.06 10.12 9.916 10.12 1,919,763 +0.15(+1.54%)
Sep 21, 2009 9.896 10.02 9.837 9.963 1,250,214 -0.04(-0.43%)
Sep 18, 2009 10.22 10.29 9.995 10.01 1,952,851 -0.15(-1.47%)
Sep 17, 2009 10.46 10.46 10.09 10.16 1,387,746 -0.17(-1.61%)
Sep 16, 2009 10.27 10.45 10.24 10.32 1,535,297 +0.08(+0.78%)
Sep 15, 2009 10.23 10.27 10.07 10.24 3,010,715 -0.01(-0.08%)
Sep 14, 2009 9.979 10.25 9.956 10.25 1,551,427 +0.20(+1.96%)
Sep 11, 2009 9.889 10.07 9.810 10.05 1,560,720 +0.20(+2.04%)
Sep 10, 2009 9.861 9.963 9.814 9.853 1,523,838 -0.04(-0.40%)
Sep 09, 2009 9.814 9.975 9.798 9.892 1,614,317 +0.06(+0.56%)
Sep 08, 2009 9.845 9.869 9.715 9.837 1,459,297 +0.12(+1.26%)
Sep 04, 2009 9.616 9.743 9.585 9.715 1,087,448 +0.01(+0.08%)
Sep 03, 2009 9.790 9.790 9.601 9.707 1,068,652 +0.00(+0.00%)
Sep 02, 2009 9.652 9.808 9.597 9.707 1,319,475 -0.02(-0.20%)
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.