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

AFG (NY: AFG )

125.41 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2004 5.222 5.233 5.162 5.187 843,438 -0.04(-0.67%)
Oct 28, 2004 5.038 5.241 5.029 5.222 1,414,861 +0.17(+3.36%)
Oct 27, 2004 5.006 5.056 4.959 5.052 1,505,787 +0.06(+1.19%)
Oct 26, 2004 4.943 5.026 4.905 4.992 1,323,555 +0.08(+1.60%)
Oct 25, 2004 4.854 4.942 4.836 4.914 789,416 +0.05(+0.97%)
Oct 22, 2004 4.936 4.977 4.865 4.866 429,518 -0.08(-1.63%)
Oct 21, 2004 4.882 4.952 4.873 4.947 615,934 +0.05(+1.00%)
Oct 20, 2004 4.912 4.959 4.870 4.898 832,786 -0.02(-0.50%)
Oct 19, 2004 5.031 5.034 4.907 4.922 967,082 -0.09(-1.82%)
Oct 18, 2004 4.999 5.068 4.980 5.013 1,214,369 -0.02(-0.45%)
Oct 15, 2004 5.038 5.073 4.940 5.036 1,550,679 -0.02(-0.31%)
Oct 14, 2004 5.117 5.131 5.015 5.052 1,520,624 -0.08(-1.60%)
Oct 13, 2004 5.143 5.143 5.110 5.134 1,026,431 -0.02(-0.37%)
Oct 12, 2004 5.218 5.218 5.133 5.154 1,104,802 -0.08(-1.47%)
Oct 11, 2004 5.103 5.233 5.101 5.231 1,276,381 +0.10(+1.95%)
Oct 08, 2004 5.266 5.266 5.082 5.131 1,649,213 -0.13(-2.56%)
Oct 07, 2004 5.306 5.318 5.238 5.266 778,002 -0.05(-0.89%)
Oct 06, 2004 5.353 5.381 5.301 5.313 704,197 -0.02(-0.36%)
Oct 05, 2004 5.362 5.371 5.292 5.332 644,848 -0.02(-0.39%)
Oct 04, 2004 5.336 5.413 5.327 5.353 951,484 +0.04(+0.83%)
Oct 01, 2004 5.245 5.310 5.236 5.310 591,966 +0.07(+1.37%)
Sep 30, 2004 5.138 5.264 5.131 5.238 848,384 +0.06(+1.25%)
Sep 29, 2004 5.213 5.217 5.169 5.173 693,925 -0.05(-0.91%)
Sep 28, 2004 5.213 5.250 5.194 5.220 477,834 +0.04(+0.81%)
Sep 27, 2004 5.222 5.231 5.152 5.178 1,125,726 -0.06(-1.14%)
Sep 24, 2004 5.241 5.275 5.229 5.238 353,430 -0.01(-0.27%)
Sep 23, 2004 5.306 5.313 5.250 5.252 509,791 -0.05(-1.02%)
Sep 22, 2004 5.336 5.336 5.276 5.306 595,390 -0.06(-1.05%)
Sep 21, 2004 5.299 5.367 5.299 5.362 721,317 +0.06(+1.19%)
Sep 20, 2004 5.290 5.332 5.280 5.299 806,535 +0.00(+0.03%)
Sep 17, 2004 5.329 5.329 5.283 5.297 563,814 -0.03(-0.59%)
Sep 16, 2004 5.306 5.329 5.261 5.329 583,977 +0.01(+0.20%)
Sep 15, 2004 5.304 5.352 5.276 5.318 446,257 -0.01(-0.16%)
Sep 14, 2004 5.336 5.390 5.311 5.327 839,253 -0.04(-0.72%)
Sep 13, 2004 5.320 5.367 5.320 5.366 560,770 +0.06(+1.06%)
Sep 10, 2004 5.367 5.380 5.308 5.310 507,889 -0.04(-0.72%)
Sep 09, 2004 5.303 5.353 5.292 5.348 984,582 +0.02(+0.46%)
Sep 08, 2004 5.303 5.366 5.303 5.324 556,585 +0.03(+0.56%)
Sep 07, 2004 5.252 5.325 5.252 5.294 711,425 +0.03(+0.50%)
Sep 03, 2004 5.266 5.322 5.243 5.268 488,106 -0.02(-0.33%)
Sep 02, 2004 5.245 5.299 5.206 5.285 607,565 +0.04(+0.77%)
Sep 01, 2004 5.166 5.275 5.166 5.245 717,893 +0.08(+1.63%)
Aug 31, 2004 5.138 5.240 5.138 5.161 1,118,878 +0.02(+0.41%)
Aug 30, 2004 5.189 5.269 5.140 5.140 1,031,757 -0.04(-0.74%)
Aug 27, 2004 5.304 5.325 5.178 5.178 945,397 -0.15(-2.76%)
Aug 26, 2004 5.318 5.353 5.303 5.325 346,582 -0.01(-0.23%)
Aug 25, 2004 5.310 5.345 5.294 5.338 625,826 +0.03(+0.53%)
Aug 24, 2004 5.290 5.329 5.271 5.310 588,923 +0.02(+0.36%)
Aug 23, 2004 5.336 5.380 5.290 5.290 426,094 -0.03(-0.49%)
Aug 20, 2004 5.229 5.346 5.229 5.317 476,693 +0.06(+1.07%)
Aug 19, 2004 5.236 5.268 5.215 5.261 356,093 +0.00(+0.00%)
Aug 18, 2004 5.169 5.264 5.152 5.261 585,499 +0.09(+1.76%)
Aug 17, 2004 5.210 5.238 5.169 5.169 631,913 -0.02(-0.37%)
Aug 16, 2004 5.152 5.273 5.152 5.189 1,069,040 +0.02(+0.30%)
Aug 13, 2004 5.187 5.231 5.171 5.173 707,240 -0.02(-0.30%)
Aug 12, 2004 5.178 5.220 5.141 5.189 544,031 +0.00(+0.00%)
Aug 11, 2004 5.140 5.204 5.133 5.189 703,816 +0.04(+0.75%)
Aug 10, 2004 5.115 5.175 5.115 5.150 501,041 +0.04(+0.69%)
Aug 09, 2004 5.082 5.134 5.082 5.115 546,694 +0.03(+0.62%)
Aug 06, 2004 5.143 5.143 5.038 5.084 497,997 -0.06(-1.16%)
Aug 05, 2004 5.210 5.220 5.091 5.143 428,377 -0.07(-1.28%)
Aug 04, 2004 5.182 5.257 5.182 5.210 391,854 -0.01(-0.23%)
Aug 03, 2004 5.196 5.240 5.178 5.222 396,420 +0.01(+0.24%)
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.