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

AFG (NY: AFG )

126.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2005 5.858 5.946 5.830 5.946 749,850 +0.05(+0.86%)
Sep 29, 2005 5.839 5.895 5.786 5.895 609,847 +0.06(+1.02%)
Sep 28, 2005 5.800 5.851 5.774 5.835 686,696 +0.05(+0.94%)
Sep 27, 2005 5.932 5.932 5.744 5.781 1,686,116 -0.15(-2.48%)
Sep 26, 2005 5.951 5.984 5.902 5.928 604,521 +0.00(+0.00%)
Sep 23, 2005 5.928 5.940 5.823 5.928 641,043 +0.07(+1.14%)
Sep 22, 2005 5.828 5.870 5.793 5.862 860,178 +0.01(+0.21%)
Sep 21, 2005 5.953 5.963 5.844 5.849 1,494,754 -0.11(-1.85%)
Sep 20, 2005 5.993 6.039 5.954 5.960 1,237,576 -0.02(-0.38%)
Sep 19, 2005 6.014 6.016 5.967 5.983 835,069 -0.01(-0.23%)
Sep 16, 2005 5.967 6.044 5.926 5.997 3,443,375 +0.03(+0.47%)
Sep 15, 2005 5.972 5.983 5.912 5.969 658,924 +0.00(+0.00%)
Sep 14, 2005 5.981 5.989 5.932 5.969 771,915 -0.01(-0.09%)
Sep 13, 2005 5.979 5.991 5.951 5.974 962,516 -0.03(-0.44%)
Sep 12, 2005 5.844 6.004 5.827 6.000 1,425,514 +0.16(+2.76%)
Sep 09, 2005 5.919 5.930 5.837 5.839 1,447,199 -0.07(-1.19%)
Sep 08, 2005 5.990 5.991 5.893 5.909 595,390 -0.10(-1.61%)
Sep 07, 2005 5.954 6.005 5.947 6.005 803,872 +0.07(+1.12%)
Sep 06, 2005 5.891 5.953 5.881 5.939 558,488 +0.08(+1.28%)
Sep 02, 2005 5.911 5.918 5.862 5.863 308,538 -0.05(-0.89%)
Sep 01, 2005 5.874 5.933 5.828 5.916 814,525 +0.04(+0.69%)
Aug 31, 2005 5.820 5.876 5.786 5.876 1,461,656 +0.02(+0.36%)
Aug 30, 2005 5.865 5.870 5.832 5.855 605,662 -0.02(-0.30%)
Aug 29, 2005 5.839 5.872 5.827 5.872 570,281 -0.01(-0.18%)
Aug 26, 2005 5.925 5.925 5.870 5.883 887,950 -0.04(-0.62%)
Aug 25, 2005 5.869 5.946 5.839 5.919 1,050,398 +0.06(+1.11%)
Aug 24, 2005 5.884 5.949 5.839 5.855 969,364 -0.03(-0.45%)
Aug 23, 2005 5.877 5.884 5.842 5.881 878,439 +0.00(+0.03%)
Aug 22, 2005 5.902 5.912 5.858 5.879 861,699 +0.02(+0.36%)
Aug 19, 2005 5.860 5.881 5.842 5.858 1,108,226 -0.00(-0.06%)
Aug 18, 2005 5.914 5.914 5.827 5.862 798,166 -0.06(-1.06%)
Aug 17, 2005 5.888 5.963 5.886 5.925 673,381 +0.01(+0.21%)
Aug 16, 2005 5.930 5.976 5.897 5.912 582,075 -0.05(-0.85%)
Aug 15, 2005 6.016 6.016 5.933 5.963 757,078 -0.05(-0.82%)
Aug 12, 2005 5.970 6.026 5.940 6.012 679,088 +0.03(+0.47%)
Aug 11, 2005 5.923 6.004 5.918 5.984 902,787 +0.05(+0.86%)
Aug 10, 2005 5.965 6.004 5.914 5.933 935,886 -0.03(-0.56%)
Aug 09, 2005 5.951 6.004 5.923 5.967 1,019,583 +0.02(+0.26%)
Aug 08, 2005 5.958 5.991 5.923 5.951 545,553 +0.03(+0.44%)
Aug 05, 2005 6.016 6.028 5.916 5.925 873,874 -0.08(-1.34%)
Aug 04, 2005 6.005 6.039 6.002 6.005 1,220,836 -0.01(-0.20%)
Aug 03, 2005 5.979 6.156 5.979 6.018 1,109,367 +0.05(+0.91%)
Aug 02, 2005 5.962 5.988 5.940 5.963 690,881 +0.01(+0.12%)
Aug 01, 2005 5.974 5.974 5.912 5.956 528,052 +0.03(+0.44%)
Jul 29, 2005 6.009 6.009 5.923 5.930 801,209 -0.06(-1.05%)
Jul 28, 2005 5.969 6.000 5.954 5.993 564,955 +0.01(+0.15%)
Jul 27, 2005 5.914 6.011 5.909 5.984 705,718 +0.08(+1.34%)
Jul 26, 2005 5.884 5.916 5.865 5.905 1,778,944 +0.05(+0.90%)
Jul 25, 2005 5.888 5.914 5.848 5.853 930,559 -0.06(-0.98%)
Jul 22, 2005 5.911 5.923 5.884 5.911 351,147 +0.01(+0.18%)
Jul 21, 2005 5.958 5.969 5.884 5.900 750,991 -0.06(-1.06%)
Jul 20, 2005 5.858 6.025 5.858 5.963 832,405 -0.06(-1.02%)
Jul 19, 2005 6.007 6.054 6.002 6.025 921,048 +0.03(+0.56%)
Jul 18, 2005 5.944 6.021 5.940 5.991 1,781,607 +0.05(+0.80%)
Jul 15, 2005 5.884 5.963 5.876 5.944 677,946 +0.06(+1.04%)
Jul 14, 2005 5.809 5.900 5.651 5.883 1,521,385 +0.05(+0.78%)
Jul 13, 2005 5.897 5.907 5.822 5.837 721,697 -0.06(-1.10%)
Jul 12, 2005 5.890 5.923 5.881 5.902 478,595 +0.01(+0.09%)
Jul 11, 2005 5.940 5.953 5.886 5.897 607,565 -0.04(-0.74%)
Jul 08, 2005 5.898 5.954 5.888 5.940 480,878 +0.01(+0.18%)
Jul 07, 2005 5.883 5.942 5.827 5.930 525,389 +0.00(+0.06%)
Jul 06, 2005 5.909 5.956 5.909 5.926 703,816 +0.02(+0.30%)
Jul 05, 2005 5.923 5.956 5.904 5.909 642,565 -0.02(-0.41%)
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.