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

AFG (NY: AFG )

127.75 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2003 4.314 4.369 4.313 4.358 1,781,987 +0.06(+1.43%)
Nov 28, 2003 4.311 4.316 4.293 4.297 235,493 -0.01(-0.32%)
Nov 26, 2003 4.241 4.318 4.232 4.311 1,618,778 +0.08(+1.86%)
Nov 25, 2003 4.197 4.234 4.172 4.232 1,166,814 +0.05(+1.30%)
Nov 24, 2003 4.144 4.179 4.106 4.178 1,746,226 +0.04(+0.85%)
Nov 21, 2003 4.150 4.158 4.125 4.143 441,312 -0.01(-0.17%)
Nov 20, 2003 4.102 4.148 4.099 4.150 1,008,169 +0.03(+0.77%)
Nov 19, 2003 4.081 4.129 4.076 4.118 1,202,956 +0.06(+1.38%)
Nov 18, 2003 4.057 4.083 4.053 4.062 989,908 +0.01(+0.22%)
Nov 17, 2003 4.051 4.055 4.030 4.053 1,530,896 -0.05(-1.32%)
Nov 14, 2003 4.101 4.143 4.072 4.108 1,705,899 +0.01(+0.13%)
Nov 13, 2003 4.106 4.109 4.086 4.102 447,399 -0.02(-0.47%)
Nov 12, 2003 4.101 4.122 4.088 4.122 999,039 +0.02(+0.43%)
Nov 11, 2003 4.102 4.118 4.092 4.104 768,872 +0.00(+0.09%)
Nov 10, 2003 4.136 4.141 4.086 4.101 1,237,956 -0.04(-1.06%)
Nov 07, 2003 4.044 4.143 4.044 4.144 2,095,852 +0.10(+2.47%)
Nov 06, 2003 3.999 4.046 3.967 4.044 1,038,605 +0.05(+1.18%)
Nov 05, 2003 4.025 4.025 3.934 3.997 1,132,193 -0.03(-0.78%)
Nov 04, 2003 3.955 4.032 3.952 4.029 1,024,334 +0.09(+2.18%)
Nov 03, 2003 3.908 3.969 3.908 3.943 1,160,726 +0.04(+1.03%)
Oct 31, 2003 3.902 3.943 3.899 3.902 739,197 +0.00(+0.00%)
Oct 30, 2003 3.913 3.913 3.902 3.902 477,454 +0.00(+0.09%)
Oct 29, 2003 3.925 3.969 3.873 3.899 782,948 -0.01(-0.31%)
Oct 28, 2003 3.899 3.920 3.894 3.911 1,223,880 +0.00(+0.05%)
Oct 27, 2003 3.824 3.920 3.824 3.909 565,336 +0.08(+2.01%)
Oct 24, 2003 3.885 3.899 3.832 3.832 784,850 -0.06(-1.66%)
Oct 23, 2003 3.908 3.952 3.846 3.897 570,281 -0.03(-0.71%)
Oct 22, 2003 3.955 3.957 3.908 3.925 1,478,776 -0.03(-0.84%)
Oct 21, 2003 3.941 3.978 3.909 3.959 380,441 +0.02(+0.62%)
Oct 20, 2003 3.978 3.990 3.924 3.934 574,466 -0.03(-0.66%)
Oct 17, 2003 3.966 3.967 3.932 3.960 760,502 -0.02(-0.40%)
Oct 16, 2003 3.962 3.962 3.962 3.976 818,329 -0.01(-0.22%)
Oct 15, 2003 3.964 3.990 3.957 3.985 603,760 +0.02(+0.44%)
Oct 14, 2003 3.913 3.957 3.909 3.967 1,121,161 +0.05(+1.25%)
Oct 13, 2003 3.873 3.957 3.873 3.918 738,436 +0.07(+1.91%)
Oct 10, 2003 3.876 3.876 3.824 3.845 781,426 -0.06(-1.44%)
Oct 09, 2003 3.934 3.978 3.867 3.901 607,184 -0.02(-0.54%)
Oct 08, 2003 3.881 3.938 3.869 3.922 1,042,790 +0.06(+1.50%)
Oct 07, 2003 3.869 3.883 3.853 3.864 1,676,986 -0.01(-0.27%)
Oct 06, 2003 3.922 3.925 3.887 3.874 939,310 -0.02(-0.41%)
Oct 03, 2003 3.892 3.904 3.892 3.890 885,287 +0.02(+0.63%)
Oct 02, 2003 3.855 3.881 3.853 3.866 1,049,638 +0.01(+0.18%)
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.