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

AFG (NY: AFG )

135.54 -0.98 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2005 6.677 6.718 6.646 6.646 1,185,232 -0.02(-0.23%)
Oct 28, 2005 6.658 6.708 6.642 6.662 890,381 +0.02(+0.35%)
Oct 27, 2005 6.757 6.798 6.638 6.638 1,421,798 +0.17(+2.55%)
Oct 26, 2005 6.483 6.563 6.417 6.473 1,090,262 +0.10(+1.49%)
Oct 25, 2005 6.448 6.448 6.331 6.378 349,706 -0.09(-1.38%)
Oct 24, 2005 6.415 6.487 6.378 6.467 467,304 +0.14(+2.18%)
Oct 21, 2005 6.341 6.393 6.316 6.329 389,134 +0.01(+0.09%)
Oct 20, 2005 6.450 6.456 6.310 6.323 374,392 -0.12(-1.84%)
Oct 19, 2005 6.329 6.465 6.312 6.442 301,707 +0.11(+1.81%)
Oct 18, 2005 6.421 6.436 6.325 6.327 450,847 -0.09(-1.36%)
Oct 17, 2005 6.358 6.425 6.335 6.415 671,300 +0.06(+0.92%)
Oct 14, 2005 6.337 6.393 6.337 6.357 530,388 +0.04(+0.71%)
Oct 13, 2005 6.316 6.366 6.236 6.312 790,954 -0.00(-0.06%)
Oct 12, 2005 6.415 6.419 6.271 6.316 1,507,168 -0.12(-1.93%)
Oct 11, 2005 6.409 6.475 6.409 6.440 941,465 +0.00(+0.06%)
Oct 10, 2005 6.526 6.532 6.421 6.436 651,072 -0.08(-1.25%)
Oct 07, 2005 6.526 6.526 6.446 6.518 478,961 +0.02(+0.33%)
Oct 06, 2005 6.582 6.582 6.448 6.497 1,160,889 -0.08(-1.18%)
Oct 05, 2005 6.619 6.660 6.561 6.574 483,761 -0.06(-0.85%)
Oct 04, 2005 6.718 6.730 6.621 6.631 726,156 -0.08(-1.16%)
Oct 03, 2005 6.598 6.708 6.582 6.708 1,418,027 +0.11(+1.68%)
Sep 30, 2005 6.500 6.598 6.469 6.598 675,757 +0.06(+0.86%)
Sep 29, 2005 6.479 6.541 6.421 6.541 549,588 +0.07(+1.02%)
Sep 28, 2005 6.436 6.493 6.407 6.475 618,844 +0.06(+0.94%)
Sep 27, 2005 6.582 6.582 6.374 6.415 1,519,510 -0.16(-2.48%)
Sep 26, 2005 6.603 6.640 6.549 6.578 544,788 +0.00(+0.00%)
Sep 23, 2005 6.578 6.592 6.462 6.578 577,702 +0.07(+1.14%)
Sep 22, 2005 6.467 6.514 6.428 6.504 775,183 +0.01(+0.21%)
Sep 21, 2005 6.605 6.617 6.485 6.491 1,347,057 -0.12(-1.85%)
Sep 20, 2005 6.650 6.701 6.607 6.613 1,115,290 -0.03(-0.38%)
Sep 19, 2005 6.673 6.675 6.621 6.638 752,555 -0.02(-0.23%)
Sep 16, 2005 6.621 6.707 6.576 6.654 3,103,134 +0.03(+0.47%)
Sep 15, 2005 6.627 6.638 6.561 6.623 593,816 +0.00(+0.00%)
Sep 14, 2005 6.637 6.645 6.582 6.623 695,642 -0.01(-0.09%)
Sep 13, 2005 6.635 6.648 6.603 6.629 867,410 -0.03(-0.44%)
Sep 12, 2005 6.485 6.662 6.465 6.658 1,284,658 +0.18(+2.76%)
Sep 09, 2005 6.568 6.580 6.477 6.479 1,304,201 -0.08(-1.19%)
Sep 08, 2005 6.646 6.648 6.539 6.557 536,560 -0.11(-1.61%)
Sep 07, 2005 6.607 6.664 6.600 6.664 724,441 +0.07(+1.12%)
Sep 06, 2005 6.537 6.605 6.526 6.590 503,303 +0.08(+1.28%)
Sep 02, 2005 6.559 6.567 6.504 6.506 278,051 -0.06(-0.89%)
Sep 01, 2005 6.518 6.584 6.467 6.565 734,041 +0.04(+0.69%)
Aug 31, 2005 6.458 6.520 6.421 6.520 1,317,229 +0.02(+0.36%)
Aug 30, 2005 6.508 6.514 6.471 6.497 545,817 -0.02(-0.30%)
Aug 29, 2005 6.479 6.516 6.465 6.516 513,932 -0.01(-0.18%)
Aug 26, 2005 6.574 6.574 6.514 6.528 800,211 -0.04(-0.62%)
Aug 25, 2005 6.512 6.598 6.479 6.568 946,608 +0.07(+1.11%)
Aug 24, 2005 6.530 6.602 6.479 6.497 873,581 -0.03(-0.45%)
Aug 23, 2005 6.522 6.530 6.483 6.526 791,640 +0.00(+0.03%)
Aug 22, 2005 6.549 6.561 6.500 6.524 776,555 +0.02(+0.36%)
Aug 19, 2005 6.502 6.526 6.483 6.500 998,721 -0.00(-0.06%)
Aug 18, 2005 6.563 6.563 6.465 6.504 719,299 -0.07(-1.06%)
Aug 17, 2005 6.533 6.617 6.532 6.574 606,844 +0.01(+0.21%)
Aug 16, 2005 6.580 6.631 6.543 6.561 524,560 -0.06(-0.85%)
Aug 15, 2005 6.675 6.675 6.584 6.617 682,271 -0.05(-0.82%)
Aug 12, 2005 6.625 6.687 6.592 6.672 611,987 +0.03(+0.47%)
Aug 11, 2005 6.572 6.662 6.567 6.640 813,582 +0.06(+0.86%)
Aug 10, 2005 6.619 6.662 6.563 6.584 843,410 -0.04(-0.56%)
Aug 09, 2005 6.603 6.662 6.572 6.621 918,837 +0.02(+0.27%)
Aug 08, 2005 6.611 6.648 6.572 6.603 491,646 +0.03(+0.44%)
Aug 05, 2005 6.675 6.689 6.565 6.574 787,526 -0.09(-1.34%)
Aug 04, 2005 6.664 6.701 6.660 6.664 1,100,205 -0.01(-0.20%)
Aug 03, 2005 6.635 6.831 6.635 6.677 999,750 +0.06(+0.91%)
Aug 02, 2005 6.615 6.644 6.592 6.617 622,615 +0.01(+0.12%)
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.