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

AFG (NY: AFG )

135.62 -1.01 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.882 5.970 5.863 5.970 1,012,435 +0.07(+1.22%)
Apr 29, 2004 5.888 5.923 5.830 5.898 589,016 +0.01(+0.16%)
Apr 28, 2004 5.921 5.927 5.839 5.888 539,645 -0.05(-0.79%)
Apr 27, 2004 5.863 5.935 5.833 5.935 995,293 +0.09(+1.56%)
Apr 26, 2004 5.849 5.921 5.814 5.843 743,984 -0.02(-0.27%)
Apr 23, 2004 5.868 5.870 5.808 5.859 314,393 -0.03(-0.50%)
Apr 22, 2004 5.818 5.915 5.758 5.888 425,133 +0.07(+1.27%)
Apr 21, 2004 5.760 5.820 5.717 5.814 321,250 +0.05(+0.94%)
Apr 20, 2004 5.857 5.894 5.744 5.760 565,016 -0.10(-1.66%)
Apr 19, 2004 5.857 5.863 5.832 5.857 315,421 +0.01(+0.13%)
Apr 16, 2004 5.804 5.863 5.804 5.849 458,390 +0.04(+0.77%)
Apr 15, 2004 5.814 5.843 5.748 5.804 629,815 -0.01(-0.13%)
Apr 14, 2004 5.810 5.892 5.800 5.812 679,528 +0.00(+0.07%)
Apr 13, 2004 5.902 5.905 5.808 5.808 651,757 -0.09(-1.52%)
Apr 12, 2004 5.818 5.898 5.818 5.898 692,556 +0.04(+0.76%)
Apr 08, 2004 5.886 5.936 5.837 5.853 661,700 -0.02(-0.30%)
Apr 07, 2004 5.892 5.917 5.843 5.870 1,192,089 -0.01(-0.20%)
Apr 06, 2004 5.993 5.993 5.863 5.882 1,291,858 -0.12(-2.07%)
Apr 05, 2004 5.997 6.028 5.989 6.007 523,874 +0.01(+0.19%)
Apr 02, 2004 6.005 6.012 5.938 5.995 542,731 +0.00(+0.03%)
Apr 01, 2004 5.775 5.993 5.775 5.993 792,669 +0.19(+3.32%)
Mar 31, 2004 5.833 5.837 5.775 5.800 694,614 -0.04(-0.73%)
Mar 30, 2004 5.765 5.843 5.736 5.843 495,418 +0.09(+1.52%)
Mar 29, 2004 5.697 5.767 5.691 5.756 803,640 +0.09(+1.65%)
Mar 26, 2004 5.662 5.717 5.649 5.662 604,101 -0.02(-0.31%)
Mar 25, 2004 5.501 5.682 5.501 5.680 1,224,317 +0.18(+3.22%)
Mar 24, 2004 5.503 5.530 5.495 5.503 598,273 +0.00(+0.00%)
Mar 23, 2004 5.542 5.542 5.497 5.503 331,535 +0.00(+0.00%)
Mar 22, 2004 5.707 5.707 5.495 5.503 775,183 -0.22(-3.84%)
Mar 19, 2004 5.697 5.723 5.680 5.723 531,760 +0.02(+0.27%)
Mar 18, 2004 5.600 5.721 5.600 5.707 358,278 +0.06(+1.00%)
Mar 17, 2004 5.620 5.651 5.596 5.651 351,078 +0.06(+1.01%)
Mar 16, 2004 5.577 5.612 5.551 5.594 949,694 +0.05(+0.95%)
Mar 15, 2004 5.715 5.715 5.534 5.542 1,030,264 -0.17(-3.00%)
Mar 12, 2004 5.620 5.726 5.620 5.713 719,299 +0.05(+0.82%)
Mar 11, 2004 5.791 5.806 5.666 5.666 733,013 -0.18(-3.03%)
Mar 10, 2004 5.892 5.915 5.835 5.843 916,095 -0.08(-1.28%)
Mar 09, 2004 5.911 5.929 5.902 5.919 647,986 +0.02(+0.26%)
Mar 08, 2004 5.989 6.014 5.903 5.903 700,442 -0.09(-1.56%)
Mar 05, 2004 5.948 6.001 5.917 5.997 474,847 +0.05(+0.85%)
Mar 04, 2004 5.892 5.952 5.849 5.946 449,819 +0.05(+0.79%)
Mar 03, 2004 5.853 5.900 5.833 5.900 833,468 +0.02(+0.36%)
Mar 02, 2004 5.833 5.882 5.833 5.878 748,098 +0.01(+0.10%)
Mar 01, 2004 5.818 5.872 5.800 5.872 1,376,542 +0.02(+0.40%)
Feb 27, 2004 5.867 5.867 5.804 5.849 1,598,709 -0.02(-0.30%)
Feb 26, 2004 5.824 5.867 5.810 5.867 916,780 +0.06(+0.97%)
Feb 25, 2004 5.775 5.826 5.744 5.810 948,665 +0.02(+0.27%)
Feb 24, 2004 5.843 5.843 5.765 5.795 615,072 -0.04(-0.63%)
Feb 23, 2004 5.863 5.863 5.822 5.832 1,233,916 -0.02(-0.37%)
Feb 20, 2004 5.839 5.859 5.833 5.853 770,040 +0.02(+0.27%)
Feb 19, 2004 5.863 5.865 5.808 5.837 1,071,406 -0.05(-0.79%)
Feb 18, 2004 5.775 5.884 5.771 5.884 1,147,861 +0.09(+1.54%)
Feb 17, 2004 5.795 5.800 5.746 5.795 633,929 +0.08(+1.46%)
Feb 13, 2004 5.711 5.752 5.651 5.711 548,217 +0.00(+0.03%)
Feb 12, 2004 5.783 5.783 5.668 5.709 887,638 -0.07(-1.28%)
Feb 11, 2004 5.754 5.783 5.682 5.783 492,675 +0.03(+0.54%)
Feb 10, 2004 5.754 5.765 5.678 5.752 799,868 +0.00(+0.00%)
Feb 09, 2004 5.668 5.765 5.620 5.752 586,273 +0.11(+2.00%)
Feb 06, 2004 5.548 5.639 5.532 5.639 1,027,864 +0.09(+1.65%)
Feb 05, 2004 5.581 5.583 5.509 5.548 725,813 -0.05(-0.97%)
Feb 04, 2004 5.643 5.645 5.592 5.602 1,106,033 -0.05(-0.93%)
Feb 03, 2004 5.651 5.662 5.629 5.655 622,615 +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.