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 27, 2004 5.287 5.287 5.231 5.271 1,773,998 -0.02(-0.30%)
Feb 26, 2004 5.248 5.287 5.236 5.287 1,017,300 +0.05(+0.97%)
Feb 25, 2004 5.204 5.250 5.176 5.236 1,052,681 +0.01(+0.27%)
Feb 24, 2004 5.266 5.266 5.196 5.222 682,512 -0.03(-0.63%)
Feb 23, 2004 5.283 5.283 5.247 5.255 1,369,208 -0.02(-0.37%)
Feb 20, 2004 5.262 5.280 5.257 5.275 854,471 +0.01(+0.27%)
Feb 19, 2004 5.283 5.285 5.234 5.261 1,188,879 -0.04(-0.79%)
Feb 18, 2004 5.204 5.303 5.201 5.303 1,273,718 +0.08(+1.54%)
Feb 17, 2004 5.222 5.227 5.178 5.222 703,436 +0.08(+1.46%)
Feb 13, 2004 5.147 5.183 5.092 5.147 608,325 +0.00(+0.03%)
Feb 12, 2004 5.212 5.212 5.108 5.145 984,963 -0.07(-1.28%)
Feb 11, 2004 5.185 5.212 5.120 5.212 546,694 +0.03(+0.54%)
Feb 10, 2004 5.185 5.196 5.117 5.183 887,569 +0.00(+0.00%)
Feb 09, 2004 5.108 5.196 5.064 5.183 650,554 +0.10(+2.00%)
Feb 06, 2004 4.999 5.082 4.985 5.082 1,140,563 +0.08(+1.65%)
Feb 05, 2004 5.029 5.031 4.964 4.999 805,394 -0.05(-0.97%)
Feb 04, 2004 5.085 5.087 5.040 5.049 1,227,304 -0.05(-0.93%)
Feb 03, 2004 5.092 5.103 5.073 5.096 690,881 +0.00(+0.07%)
Feb 02, 2004 5.099 5.112 5.056 5.092 1,986,665 +0.08(+1.54%)
Jan 30, 2004 4.959 5.022 4.910 5.015 1,096,051 +0.04(+0.77%)
Jan 29, 2004 4.912 4.977 4.912 4.977 1,813,564 +0.05(+1.00%)
Jan 28, 2004 4.898 4.970 4.866 4.928 1,528,613 +0.04(+0.75%)
Jan 27, 2004 4.886 4.901 4.840 4.891 1,028,713 +0.01(+0.29%)
Jan 26, 2004 4.808 4.882 4.808 4.877 1,271,055 +0.07(+1.42%)
Jan 23, 2004 4.780 4.856 4.780 4.808 575,227 +0.02(+0.48%)
Jan 22, 2004 4.836 4.851 4.773 4.786 935,505 -0.04(-0.73%)
Jan 21, 2004 4.893 4.914 4.766 4.821 2,065,036 -0.07(-1.47%)
Jan 20, 2004 4.836 4.924 4.828 4.893 1,086,921 +0.06(+1.34%)
Jan 16, 2004 4.766 4.828 4.765 4.828 525,009 +0.09(+2.00%)
Jan 15, 2004 4.696 4.779 4.677 4.733 546,694 +0.03(+0.60%)
Jan 14, 2004 4.714 4.751 4.695 4.705 721,317 +0.03(+0.56%)
Jan 13, 2004 4.695 4.712 4.663 4.679 799,688 -0.05(-1.00%)
Jan 12, 2004 4.705 4.742 4.647 4.726 1,880,522 -0.06(-1.21%)
Jan 09, 2004 4.742 4.838 4.738 4.784 408,974 -0.01(-0.11%)
Jan 08, 2004 4.770 4.805 4.735 4.789 403,648 +0.04(+0.77%)
Jan 07, 2004 4.737 4.763 4.737 4.752 1,244,043 -0.04(-0.80%)
Jan 06, 2004 4.744 4.821 4.742 4.791 1,166,814 +0.03(+0.70%)
Jan 05, 2004 4.649 4.758 4.649 4.758 1,251,272 +0.12(+2.65%)
Jan 02, 2004 4.638 4.689 4.605 4.635 582,836 -0.00(-0.04%)
Dec 31, 2003 4.644 4.679 4.619 4.637 831,645 -0.02(-0.53%)
Dec 30, 2003 4.612 4.661 4.609 4.661 701,153 +0.05(+1.06%)
Dec 29, 2003 4.614 4.635 4.591 4.612 688,218 +0.06(+1.43%)
Dec 26, 2003 4.549 4.589 4.547 4.547 226,743 +0.00(+0.00%)
Dec 24, 2003 4.532 4.556 4.523 4.547 196,688 +0.03(+0.74%)
Dec 23, 2003 4.502 4.530 4.484 4.514 478,975 -0.03(-0.69%)
Dec 22, 2003 4.470 4.546 4.456 4.546 998,658 +0.06(+1.37%)
Dec 19, 2003 4.530 4.530 4.456 4.484 1,127,248 -0.03(-0.66%)
Dec 18, 2003 4.470 4.502 4.435 4.514 1,009,691 +0.06(+1.46%)
Dec 17, 2003 4.491 4.491 4.439 4.449 538,705 -0.06(-1.44%)
Dec 16, 2003 4.493 4.533 4.479 4.514 813,764 +0.04(+0.86%)
Dec 15, 2003 4.484 4.504 4.426 4.476 1,030,996 +0.04(+0.83%)
Dec 12, 2003 4.433 4.447 4.416 4.439 841,156 -0.01(-0.31%)
Dec 11, 2003 4.404 4.472 4.404 4.453 646,370 +0.04(+0.95%)
Dec 10, 2003 4.425 4.444 4.398 4.411 913,440 -0.03(-0.75%)
Dec 09, 2003 4.451 4.467 4.451 4.444 727,404 -0.02(-0.35%)
Dec 08, 2003 4.405 4.460 4.405 4.460 855,612 +0.08(+1.80%)
Dec 05, 2003 4.372 4.409 4.372 4.381 595,771 -0.00(-0.04%)
Dec 04, 2003 4.358 4.391 4.337 4.383 892,135 +0.02(+0.56%)
Dec 03, 2003 4.346 4.407 4.346 4.358 1,169,477 +0.01(+0.24%)
Dec 02, 2003 4.355 4.355 4.325 4.348 730,067 -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.