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

AFG (NY: AFG )

127.34 -1.37 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
Jul 01, 2005 5.879 5.953 5.879 5.933 547,455 +0.06(+1.01%)
Jun 30, 2005 5.914 5.933 5.872 5.874 912,679 -0.02(-0.36%)
Jun 29, 2005 5.870 5.907 5.862 5.895 504,084 +0.04(+0.72%)
Jun 28, 2005 5.792 5.856 5.769 5.853 653,978 +0.11(+1.83%)
Jun 27, 2005 5.678 5.802 5.678 5.748 1,454,808 +0.07(+1.20%)
Jun 24, 2005 5.800 5.800 5.679 5.679 1,593,669 -0.12(-2.08%)
Jun 23, 2005 5.862 5.886 5.795 5.800 540,987 -0.09(-1.49%)
Jun 22, 2005 5.937 5.951 5.858 5.888 1,051,540 -0.03(-0.56%)
Jun 21, 2005 5.893 5.926 5.862 5.921 617,076 +0.03(+0.48%)
Jun 20, 2005 5.804 5.918 5.804 5.893 870,450 +0.05(+0.93%)
Jun 17, 2005 5.888 5.916 5.839 5.839 1,065,236 -0.04(-0.74%)
Jun 16, 2005 5.856 5.886 5.848 5.883 332,505 +0.01(+0.15%)
Jun 15, 2005 5.865 5.876 5.830 5.874 750,230 +0.01(+0.15%)
Jun 14, 2005 5.827 5.870 5.800 5.865 272,015 +0.03(+0.48%)
Jun 13, 2005 5.863 5.870 5.806 5.837 420,768 -0.03(-0.45%)
Jun 10, 2005 5.888 5.888 5.841 5.863 605,282 -0.01(-0.12%)
Jun 09, 2005 5.774 5.886 5.765 5.870 2,008,350 +0.10(+1.70%)
Jun 08, 2005 5.818 5.844 5.763 5.772 676,424 -0.05(-0.81%)
Jun 07, 2005 5.835 5.853 5.786 5.820 1,492,471 -0.02(-0.27%)
Jun 06, 2005 5.693 5.853 5.655 5.835 984,963 +0.14(+2.52%)
Jun 03, 2005 5.762 5.770 5.688 5.692 554,303 -0.07(-1.22%)
Jun 02, 2005 5.732 5.762 5.671 5.762 1,328,882 +0.04(+0.64%)
Jun 01, 2005 5.676 5.735 5.646 5.725 967,082 +0.04(+0.77%)
May 31, 2005 5.697 5.720 5.667 5.681 431,420 -0.02(-0.31%)
May 27, 2005 5.660 5.704 5.643 5.699 359,517 +0.04(+0.65%)
May 26, 2005 5.620 5.667 5.602 5.662 561,151 +0.05(+0.91%)
May 25, 2005 5.588 5.625 5.560 5.611 553,542 -0.01(-0.19%)
May 24, 2005 5.660 5.660 5.592 5.622 825,938 -0.04(-0.71%)
May 23, 2005 5.655 5.699 5.646 5.662 545,172 +0.02(+0.43%)
May 20, 2005 5.623 5.655 5.601 5.637 636,098 +0.01(+0.12%)
May 19, 2005 5.615 5.681 5.608 5.630 664,631 +0.03(+0.56%)
May 18, 2005 5.702 5.704 5.574 5.599 1,487,145 -0.09(-1.54%)
May 17, 2005 5.572 5.686 5.567 5.686 633,815 +0.08(+1.41%)
May 16, 2005 5.515 5.608 5.515 5.608 591,966 +0.08(+1.39%)
May 13, 2005 5.518 5.592 5.502 5.530 960,995 -0.01(-0.09%)
May 12, 2005 5.562 5.630 5.529 5.536 908,494 -0.05(-0.82%)
May 11, 2005 5.550 5.590 5.506 5.581 1,250,891 +0.01(+0.16%)
May 10, 2005 5.611 5.653 5.564 5.572 994,093 -0.12(-2.12%)
May 09, 2005 5.630 5.695 5.623 5.693 848,004 +0.04(+0.74%)
May 06, 2005 5.641 5.686 5.639 5.651 717,893 -0.00(-0.06%)
May 05, 2005 5.699 5.699 5.592 5.655 889,091 -0.04(-0.77%)
May 04, 2005 5.534 5.700 5.534 5.699 1,076,268 +0.16(+2.91%)
May 03, 2005 5.518 5.606 5.508 5.537 1,302,631 -0.01(-0.09%)
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.