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 (%)
Jul 30, 2004 5.161 5.238 5.106 5.203 684,414 +0.07(+1.30%)
Jul 29, 2004 5.145 5.187 5.108 5.136 738,056 +0.03(+0.51%)
Jul 28, 2004 5.183 5.204 5.099 5.110 655,500 -0.06(-1.09%)
Jul 27, 2004 5.183 5.234 5.161 5.166 543,650 -0.01(-0.14%)
Jul 26, 2004 5.087 5.201 5.087 5.173 720,936 +0.11(+2.07%)
Jul 23, 2004 5.143 5.178 5.066 5.068 1,433,503 -0.09(-1.77%)
Jul 22, 2004 5.301 5.310 5.147 5.159 566,096 -0.17(-3.16%)
Jul 21, 2004 5.345 5.424 5.327 5.327 760,882 -0.02(-0.33%)
Jul 20, 2004 5.252 5.345 5.168 5.345 811,862 +0.11(+2.07%)
Jul 19, 2004 5.257 5.283 5.213 5.236 541,748 -0.01(-0.23%)
Jul 16, 2004 5.331 5.331 5.247 5.248 489,628 -0.06(-1.09%)
Jul 15, 2004 5.278 5.318 5.261 5.306 494,954 +0.02(+0.37%)
Jul 14, 2004 5.332 5.380 5.276 5.287 592,347 -0.07(-1.34%)
Jul 13, 2004 5.380 5.381 5.345 5.359 293,700 -0.02(-0.42%)
Jul 12, 2004 5.301 5.394 5.283 5.381 479,356 +0.07(+1.29%)
Jul 09, 2004 5.322 5.360 5.299 5.313 580,173 -0.03(-0.49%)
Jul 08, 2004 5.345 5.411 5.327 5.339 854,471 -0.03(-0.56%)
Jul 07, 2004 5.318 5.383 5.311 5.369 490,389 +0.06(+1.09%)
Jul 06, 2004 5.369 5.369 5.283 5.311 351,908 -0.06(-1.08%)
Jul 02, 2004 5.348 5.383 5.346 5.369 260,602 -0.01(-0.10%)
Jul 01, 2004 5.364 5.408 5.327 5.374 685,175 +0.02(+0.33%)
Jun 30, 2004 5.341 5.394 5.315 5.357 1,088,823 +0.02(+0.30%)
Jun 29, 2004 5.290 5.341 5.283 5.341 437,127 +0.05(+0.93%)
Jun 28, 2004 5.297 5.327 5.269 5.292 511,693 +0.00(+0.00%)
Jun 25, 2004 5.227 5.292 5.226 5.292 879,200 +0.06(+1.24%)
Jun 24, 2004 5.231 5.280 5.215 5.227 614,032 +0.01(+0.17%)
Jun 23, 2004 5.183 5.218 5.157 5.218 514,737 +0.04(+0.81%)
Jun 22, 2004 5.204 5.213 5.155 5.176 561,531 -0.03(-0.51%)
Jun 21, 2004 5.183 5.222 5.152 5.203 639,141 +0.01(+0.24%)
Jun 18, 2004 5.169 5.241 5.169 5.190 856,754 -0.01(-0.20%)
Jun 17, 2004 5.196 5.208 5.152 5.201 422,670 +0.01(+0.17%)
Jun 16, 2004 5.161 5.197 5.105 5.192 617,076 +0.02(+0.34%)
Jun 15, 2004 5.196 5.213 5.169 5.175 658,544 +0.00(+0.07%)
Jun 14, 2004 5.229 5.241 5.171 5.171 400,224 -0.05(-1.01%)
Jun 10, 2004 5.204 5.257 5.204 5.224 777,241 +0.03(+0.54%)
Jun 09, 2004 5.299 5.336 5.196 5.196 702,675 -0.10(-1.92%)
Jun 08, 2004 5.343 5.343 5.289 5.297 373,593 -0.04(-0.72%)
Jun 07, 2004 5.301 5.336 5.278 5.336 382,343 +0.05(+0.86%)
Jun 04, 2004 5.262 5.315 5.259 5.290 265,548 +0.06(+1.07%)
Jun 03, 2004 5.296 5.296 5.234 5.234 345,060 -0.06(-1.16%)
Jun 02, 2004 5.294 5.313 5.266 5.296 634,576 +0.01(+0.23%)
Jun 01, 2004 5.248 5.313 5.238 5.283 2,117,917 -0.01(-0.20%)
May 28, 2004 5.240 5.296 5.222 5.294 786,372 +0.04(+0.70%)
May 27, 2004 5.178 5.261 5.157 5.257 676,044 +0.10(+1.90%)
May 26, 2004 5.138 5.161 5.071 5.159 1,060,290 +0.03(+0.58%)
May 25, 2004 5.126 5.147 5.099 5.129 1,047,735 -0.02(-0.34%)
May 24, 2004 5.173 5.217 5.143 5.147 647,130 +0.00(+0.03%)
May 21, 2004 5.155 5.212 5.108 5.145 727,784 +0.00(+0.00%)
May 20, 2004 5.110 5.154 5.110 5.145 1,821,173 +0.01(+0.20%)
May 19, 2004 5.208 5.273 5.119 5.134 1,190,781 -0.05(-0.91%)
May 18, 2004 5.183 5.248 5.169 5.182 760,122 +0.02(+0.31%)
May 17, 2004 5.213 5.213 5.138 5.166 714,469 -0.08(-1.44%)
May 14, 2004 5.255 5.266 5.220 5.241 1,072,845 -0.01(-0.23%)
May 13, 2004 5.275 5.299 5.247 5.254 728,165 -0.03(-0.53%)
May 12, 2004 5.257 5.289 5.168 5.282 2,405,912 +0.02(+0.43%)
May 11, 2004 5.243 5.268 5.227 5.259 1,217,793 +0.02(+0.30%)
May 10, 2004 5.278 5.283 5.206 5.243 1,330,403 -0.06(-1.06%)
May 07, 2004 5.313 5.341 5.269 5.299 982,680 -0.04(-0.79%)
May 06, 2004 5.376 5.383 5.310 5.341 612,130 -0.05(-0.88%)
May 05, 2004 5.359 5.402 5.345 5.388 718,653 +0.03(+0.56%)
May 04, 2004 5.327 5.397 5.308 5.359 755,556 +0.03(+0.59%)
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.