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 (%)
Apr 30, 2004 5.301 5.380 5.283 5.380 1,123,443 +0.06(+1.22%)
Apr 29, 2004 5.306 5.338 5.254 5.315 653,598 +0.01(+0.16%)
Apr 28, 2004 5.336 5.341 5.262 5.306 598,814 -0.04(-0.79%)
Apr 27, 2004 5.283 5.348 5.257 5.348 1,104,421 +0.08(+1.56%)
Apr 26, 2004 5.271 5.336 5.240 5.266 825,558 -0.01(-0.27%)
Apr 23, 2004 5.289 5.290 5.234 5.280 348,864 -0.03(-0.50%)
Apr 22, 2004 5.243 5.331 5.189 5.306 471,747 +0.07(+1.27%)
Apr 21, 2004 5.190 5.245 5.152 5.240 356,473 +0.05(+0.95%)
Apr 20, 2004 5.278 5.311 5.176 5.190 626,967 -0.09(-1.66%)
Apr 19, 2004 5.278 5.283 5.255 5.278 350,006 +0.01(+0.13%)
Apr 16, 2004 5.231 5.283 5.231 5.271 508,650 +0.04(+0.77%)
Apr 15, 2004 5.240 5.266 5.180 5.231 698,871 -0.01(-0.13%)
Apr 14, 2004 5.236 5.310 5.227 5.238 754,035 +0.00(+0.07%)
Apr 13, 2004 5.318 5.322 5.234 5.234 723,219 -0.08(-1.52%)
Apr 12, 2004 5.243 5.315 5.243 5.315 768,491 +0.04(+0.76%)
Apr 08, 2004 5.304 5.350 5.261 5.275 734,252 -0.02(-0.30%)
Apr 07, 2004 5.310 5.332 5.266 5.290 1,322,795 -0.01(-0.20%)
Apr 06, 2004 5.401 5.401 5.283 5.301 1,433,503 -0.11(-2.07%)
Apr 05, 2004 5.404 5.432 5.397 5.413 581,314 +0.01(+0.19%)
Apr 02, 2004 5.411 5.418 5.352 5.402 602,238 +0.00(+0.03%)
Apr 01, 2004 5.204 5.401 5.204 5.401 879,580 +0.17(+3.32%)
Mar 31, 2004 5.257 5.261 5.204 5.227 770,774 -0.04(-0.73%)
Mar 30, 2004 5.196 5.266 5.169 5.266 549,737 +0.08(+1.52%)
Mar 29, 2004 5.134 5.197 5.129 5.187 891,754 +0.08(+1.65%)
Mar 26, 2004 5.103 5.152 5.091 5.103 670,337 -0.02(-0.31%)
Mar 25, 2004 4.957 5.120 4.957 5.119 1,358,556 +0.16(+3.22%)
Mar 24, 2004 4.959 4.984 4.952 4.959 663,870 +0.00(+0.00%)
Mar 23, 2004 4.994 4.994 4.954 4.959 367,886 +0.00(+0.00%)
Mar 22, 2004 5.143 5.143 4.952 4.959 860,178 -0.20(-3.84%)
Mar 19, 2004 5.134 5.157 5.119 5.157 590,064 +0.01(+0.27%)
Mar 18, 2004 5.047 5.155 5.047 5.143 397,561 +0.05(+1.00%)
Mar 17, 2004 5.064 5.092 5.043 5.092 389,572 +0.05(+1.01%)
Mar 16, 2004 5.026 5.057 5.003 5.042 1,053,822 +0.05(+0.95%)
Mar 15, 2004 5.150 5.150 4.987 4.994 1,143,226 -0.15(-3.00%)
Mar 12, 2004 5.064 5.161 5.064 5.148 798,166 +0.04(+0.82%)
Mar 11, 2004 5.218 5.233 5.106 5.106 813,383 -0.16(-3.03%)
Mar 10, 2004 5.310 5.331 5.259 5.266 1,016,539 -0.07(-1.28%)
Mar 09, 2004 5.327 5.343 5.318 5.334 719,034 +0.01(+0.26%)
Mar 08, 2004 5.397 5.420 5.320 5.320 777,241 -0.08(-1.56%)
Mar 05, 2004 5.360 5.408 5.332 5.404 526,911 +0.05(+0.85%)
Mar 04, 2004 5.310 5.364 5.271 5.359 499,139 +0.04(+0.79%)
Mar 03, 2004 5.275 5.317 5.257 5.317 924,853 +0.02(+0.36%)
Mar 02, 2004 5.257 5.301 5.257 5.297 830,123 +0.01(+0.10%)
Mar 01, 2004 5.243 5.292 5.227 5.292 1,527,472 +0.02(+0.40%)
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%)
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.