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

AFG (NY: AFG )

126.62 -1.08 (-0.85%)
Streaming Delayed Price Updated: 12:01 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 (%)
Feb 28, 2005 5.366 5.395 5.341 5.343 1,303,012 -0.02(-0.39%)
Feb 25, 2005 5.310 5.364 5.290 5.364 1,103,660 +0.05(+1.02%)
Feb 24, 2005 5.345 5.369 5.292 5.310 1,023,007 -0.04(-0.82%)
Feb 23, 2005 5.366 5.415 5.353 5.353 801,970 -0.02(-0.33%)
Feb 22, 2005 5.478 5.504 5.353 5.371 1,508,070 -0.12(-2.26%)
Feb 18, 2005 5.511 5.513 5.474 5.495 549,357 -0.01(-0.22%)
Feb 17, 2005 5.579 5.586 5.508 5.508 656,642 -0.06(-1.13%)
Feb 16, 2005 5.583 5.583 5.532 5.571 690,501 -0.01(-0.16%)
Feb 15, 2005 5.546 5.586 5.515 5.579 873,874 +0.06(+1.05%)
Feb 14, 2005 5.473 5.539 5.464 5.522 916,103 +0.02(+0.41%)
Feb 11, 2005 5.397 5.502 5.392 5.499 892,135 +0.11(+1.95%)
Feb 10, 2005 5.432 5.432 5.360 5.394 1,424,372 -0.02(-0.32%)
Feb 09, 2005 5.406 5.432 5.380 5.411 883,765 +0.02(+0.29%)
Feb 08, 2005 5.380 5.406 5.364 5.395 1,004,745 -0.00(-0.06%)
Feb 07, 2005 5.392 5.406 5.376 5.399 580,934 -0.01(-0.19%)
Feb 04, 2005 5.348 5.415 5.339 5.410 491,910 +0.04(+0.75%)
Feb 03, 2005 5.392 5.392 5.346 5.369 592,347 -0.04(-0.81%)
Feb 02, 2005 5.420 5.420 5.394 5.413 730,447 +0.01(+0.23%)
Feb 01, 2005 5.401 5.406 5.364 5.401 703,055 +0.01(+0.10%)
Jan 31, 2005 5.255 5.401 5.255 5.395 774,959 +0.15(+2.80%)
Jan 28, 2005 5.334 5.334 5.240 5.248 803,872 -0.06(-1.15%)
Jan 27, 2005 5.283 5.336 5.283 5.310 563,053 +0.00(+0.07%)
Jan 26, 2005 5.282 5.315 5.262 5.306 913,820 +0.04(+0.73%)
Jan 25, 2005 5.254 5.280 5.240 5.268 962,897 +0.01(+0.23%)
Jan 24, 2005 5.287 5.287 5.245 5.255 437,507 -0.01(-0.20%)
Jan 21, 2005 5.332 5.332 5.266 5.266 788,655 -0.05(-0.96%)
Jan 20, 2005 5.334 5.339 5.276 5.317 962,897 -0.02(-0.33%)
Jan 19, 2005 5.406 5.406 5.327 5.334 511,693 -0.06(-1.04%)
Jan 18, 2005 5.334 5.390 5.324 5.390 638,761 +0.06(+1.05%)
Jan 14, 2005 5.310 5.336 5.271 5.334 571,423 +0.05(+0.93%)
Jan 13, 2005 5.275 5.324 5.273 5.285 1,052,681 +0.01(+0.23%)
Jan 12, 2005 5.283 5.297 5.241 5.273 753,654 -0.01(-0.26%)
Jan 11, 2005 5.310 5.331 5.285 5.287 978,495 -0.02(-0.46%)
Jan 10, 2005 5.292 5.345 5.278 5.311 1,082,736 +0.02(+0.36%)
Jan 07, 2005 5.381 5.385 5.285 5.292 913,440 -0.05(-0.98%)
Jan 06, 2005 5.308 5.367 5.294 5.345 1,014,257 +0.05(+1.03%)
Jan 05, 2005 5.388 5.413 5.290 5.290 2,036,883 -0.10(-1.92%)
Jan 04, 2005 5.476 5.494 5.394 5.394 954,527 -0.04(-0.81%)
Jan 03, 2005 5.495 5.513 5.438 5.438 1,050,398 -0.05(-0.89%)
Dec 31, 2004 5.511 5.543 5.485 5.487 706,860 -0.03(-0.60%)
Dec 30, 2004 5.536 5.553 5.518 5.520 604,141 +0.00(+0.00%)
Dec 29, 2004 5.522 5.546 5.516 5.520 637,619 -0.01(-0.13%)
Dec 28, 2004 5.506 5.564 5.506 5.527 987,626 +0.02(+0.38%)
Dec 27, 2004 5.537 5.550 5.459 5.506 596,532 -0.01(-0.10%)
Dec 23, 2004 5.502 5.544 5.490 5.511 728,165 +0.03(+0.51%)
Dec 22, 2004 5.553 5.569 5.483 5.483 1,481,058 -0.05(-0.98%)
Dec 21, 2004 5.473 5.558 5.473 5.537 1,065,997 +0.08(+1.38%)
Dec 20, 2004 5.551 5.551 5.452 5.462 1,981,719 -0.07(-1.24%)
Dec 17, 2004 5.478 5.553 5.471 5.530 1,552,201 +0.03(+0.57%)
Dec 16, 2004 5.520 5.546 5.494 5.499 2,405,531 -0.14(-2.43%)
Dec 15, 2004 5.546 5.660 5.546 5.636 1,002,843 +0.06(+1.16%)
Dec 14, 2004 5.537 5.608 5.529 5.571 956,049 +0.00(+0.03%)
Dec 13, 2004 5.613 5.643 5.569 5.569 881,863 -0.03(-0.47%)
Dec 10, 2004 5.511 5.616 5.502 5.595 2,142,266 +0.05(+0.88%)
Dec 09, 2004 5.534 5.558 5.485 5.546 762,404 -0.03(-0.57%)
Dec 08, 2004 5.467 5.579 5.457 5.578 976,593 +0.06(+1.02%)
Dec 07, 2004 5.525 5.550 5.511 5.522 1,350,947 -0.02(-0.28%)
Dec 06, 2004 5.445 5.537 5.397 5.537 2,031,177 +0.05(+0.93%)
Dec 03, 2004 5.485 5.502 5.408 5.487 2,014,437 +0.01(+0.10%)
Dec 02, 2004 5.532 5.541 5.452 5.481 1,638,181 -0.03(-0.51%)
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.