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

AFG (NY: AFG )

135.12 -1.15 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.726 5.812 5.666 5.773 616,787 +0.07(+1.30%)
Jul 29, 2004 5.709 5.756 5.668 5.699 665,128 +0.03(+0.51%)
Jul 28, 2004 5.752 5.775 5.658 5.670 590,730 -0.06(-1.09%)
Jul 27, 2004 5.752 5.808 5.726 5.732 489,932 -0.01(-0.14%)
Jul 26, 2004 5.645 5.771 5.645 5.740 649,700 +0.12(+2.07%)
Jul 23, 2004 5.707 5.746 5.622 5.623 1,291,858 -0.10(-1.77%)
Jul 22, 2004 5.882 5.892 5.711 5.725 510,160 -0.19(-3.16%)
Jul 21, 2004 5.931 6.018 5.911 5.911 685,699 -0.02(-0.33%)
Jul 20, 2004 5.828 5.931 5.734 5.931 731,641 +0.12(+2.07%)
Jul 19, 2004 5.833 5.863 5.785 5.810 488,218 -0.01(-0.23%)
Jul 16, 2004 5.915 5.915 5.822 5.824 441,247 -0.06(-1.09%)
Jul 15, 2004 5.857 5.902 5.837 5.888 446,047 +0.02(+0.36%)
Jul 14, 2004 5.917 5.970 5.855 5.867 533,817 -0.08(-1.34%)
Jul 13, 2004 5.970 5.972 5.931 5.946 264,680 -0.03(-0.42%)
Jul 12, 2004 5.882 5.985 5.863 5.972 431,990 +0.08(+1.29%)
Jul 09, 2004 5.905 5.948 5.880 5.896 522,846 -0.03(-0.49%)
Jul 08, 2004 5.931 6.005 5.911 5.925 770,040 -0.03(-0.56%)
Jul 07, 2004 5.902 5.973 5.894 5.958 441,933 +0.06(+1.09%)
Jul 06, 2004 5.958 5.958 5.863 5.894 317,136 -0.06(-1.08%)
Jul 02, 2004 5.935 5.973 5.933 5.958 234,852 -0.01(-0.10%)
Jul 01, 2004 5.952 6.001 5.911 5.964 617,472 +0.02(+0.33%)
Jun 30, 2004 5.927 5.985 5.898 5.944 981,236 +0.02(+0.30%)
Jun 29, 2004 5.870 5.927 5.863 5.927 393,934 +0.05(+0.93%)
Jun 28, 2004 5.878 5.911 5.847 5.872 461,133 +0.00(+0.00%)
Jun 25, 2004 5.800 5.872 5.798 5.872 792,326 +0.07(+1.24%)
Jun 24, 2004 5.804 5.859 5.787 5.800 553,359 +0.01(+0.17%)
Jun 23, 2004 5.752 5.791 5.723 5.791 463,875 +0.05(+0.81%)
Jun 22, 2004 5.775 5.785 5.721 5.744 506,046 -0.03(-0.51%)
Jun 21, 2004 5.752 5.795 5.717 5.773 575,987 +0.01(+0.24%)
Jun 18, 2004 5.736 5.816 5.736 5.760 772,098 -0.01(-0.20%)
Jun 17, 2004 5.765 5.779 5.717 5.771 380,906 +0.01(+0.17%)
Jun 16, 2004 5.726 5.767 5.664 5.761 556,102 +0.02(+0.34%)
Jun 15, 2004 5.765 5.785 5.736 5.742 593,473 +0.00(+0.07%)
Jun 14, 2004 5.802 5.816 5.738 5.738 360,678 -0.06(-1.01%)
Jun 10, 2004 5.775 5.833 5.775 5.796 700,442 +0.03(+0.54%)
Jun 09, 2004 5.880 5.921 5.765 5.765 633,243 -0.11(-1.92%)
Jun 08, 2004 5.929 5.929 5.868 5.878 336,678 -0.04(-0.72%)
Jun 07, 2004 5.882 5.921 5.857 5.921 344,564 +0.05(+0.86%)
Jun 04, 2004 5.839 5.898 5.835 5.870 239,309 +0.06(+1.07%)
Jun 03, 2004 5.876 5.876 5.808 5.808 310,964 -0.07(-1.16%)
Jun 02, 2004 5.874 5.896 5.843 5.876 571,873 +0.01(+0.23%)
Jun 01, 2004 5.824 5.896 5.812 5.863 1,908,645 -0.01(-0.20%)
May 28, 2004 5.814 5.876 5.795 5.874 708,670 +0.04(+0.70%)
May 27, 2004 5.746 5.837 5.723 5.833 609,244 +0.11(+1.90%)
May 26, 2004 5.701 5.726 5.627 5.725 955,522 +0.03(+0.58%)
May 25, 2004 5.688 5.711 5.658 5.691 944,208 -0.02(-0.34%)
May 24, 2004 5.740 5.789 5.707 5.711 583,187 +0.00(+0.03%)
May 21, 2004 5.721 5.783 5.668 5.709 655,871 +0.00(+0.00%)
May 20, 2004 5.670 5.719 5.670 5.709 1,641,222 +0.01(+0.20%)
May 19, 2004 5.779 5.851 5.680 5.697 1,073,120 -0.05(-0.91%)
May 18, 2004 5.752 5.824 5.736 5.750 685,014 +0.02(+0.31%)
May 17, 2004 5.785 5.785 5.701 5.732 643,872 -0.08(-1.44%)
May 14, 2004 5.832 5.843 5.793 5.816 966,836 -0.01(-0.23%)
May 13, 2004 5.853 5.880 5.822 5.830 656,214 -0.03(-0.53%)
May 12, 2004 5.833 5.868 5.734 5.861 2,168,183 +0.03(+0.43%)
May 11, 2004 5.818 5.845 5.800 5.835 1,097,462 +0.02(+0.30%)
May 10, 2004 5.857 5.863 5.777 5.818 1,198,946 -0.06(-1.06%)
May 07, 2004 5.896 5.927 5.847 5.880 885,581 -0.05(-0.79%)
May 06, 2004 5.966 5.973 5.892 5.927 551,645 -0.05(-0.88%)
May 05, 2004 5.946 5.995 5.931 5.979 647,643 +0.03(+0.56%)
May 04, 2004 5.911 5.989 5.890 5.946 680,900 +0.04(+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.