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 31, 2003 4.037 4.046 3.995 4.013 1,266,489 -0.02(-0.61%)
Jul 30, 2003 4.004 4.062 3.974 4.037 1,514,157 +0.02(+0.52%)
Jul 29, 2003 4.044 4.051 3.969 4.016 1,662,148 -0.04(-0.91%)
Jul 28, 2003 4.048 4.069 4.008 4.053 662,348 +0.02(+0.43%)
Jul 25, 2003 4.020 4.048 3.971 4.036 588,542 +0.02(+0.39%)
Jul 24, 2003 4.044 4.085 3.981 4.020 760,882 -0.02(-0.52%)
Jul 23, 2003 4.072 4.079 4.029 4.041 1,330,023 -0.01(-0.35%)
Jul 22, 2003 4.048 4.074 3.988 4.055 930,559 -0.01(-0.13%)
Jul 21, 2003 4.104 4.104 4.058 4.060 547,835 -0.05(-1.28%)
Jul 18, 2003 4.092 4.132 4.065 4.113 363,321 +0.04(+0.95%)
Jul 17, 2003 4.090 4.127 4.048 4.074 818,329 -0.01(-0.34%)
Jul 16, 2003 4.136 4.160 4.088 4.088 679,088 -0.03(-0.81%)
Jul 15, 2003 4.076 4.122 4.071 4.122 770,774 +0.06(+1.55%)
Jul 14, 2003 4.057 4.118 4.050 4.058 563,053 +0.04(+0.87%)
Jul 11, 2003 4.013 4.065 4.013 4.023 613,652 +0.01(+0.31%)
Jul 10, 2003 4.144 4.146 4.011 4.011 576,749 -0.15(-3.58%)
Jul 09, 2003 4.101 4.165 4.074 4.160 945,016 +0.03(+0.76%)
Jul 08, 2003 3.967 4.148 3.952 4.129 1,490,950 +0.13(+3.24%)
Jul 07, 2003 3.960 4.027 3.960 3.999 940,070 +0.04(+0.97%)
Jul 03, 2003 3.939 3.981 3.934 3.960 392,615 +0.02(+0.58%)
Jul 02, 2003 3.950 3.981 3.917 3.938 551,259 +0.01(+0.27%)
Jul 01, 2003 3.978 3.978 3.871 3.927 1,004,745 -0.07(-1.71%)
Jun 30, 2003 3.987 4.022 3.946 3.995 1,198,390 +0.03(+0.66%)
Jun 27, 2003 3.952 4.016 3.936 3.969 747,947 +0.00(+0.00%)
Jun 26, 2003 3.960 3.995 3.864 3.969 775,720 +0.04(+1.12%)
Jun 25, 2003 3.943 3.971 3.913 3.925 740,339 -0.00(-0.09%)
Jun 24, 2003 3.908 3.974 3.899 3.929 795,122 +0.02(+0.58%)
Jun 23, 2003 3.959 3.962 3.899 3.906 719,795 -0.06(-1.41%)
Jun 20, 2003 3.952 3.962 3.915 3.962 842,677 +0.04(+1.07%)
Jun 19, 2003 4.027 4.029 3.909 3.920 929,798 -0.10(-2.48%)
Jun 18, 2003 4.016 4.029 3.962 4.020 723,980 +0.00(+0.09%)
Jun 17, 2003 3.994 4.027 3.966 4.016 1,024,909 +0.02(+0.44%)
Jun 16, 2003 3.925 4.009 3.925 3.999 926,375 +0.09(+2.33%)
Jun 13, 2003 3.925 3.925 3.846 3.908 1,393,176 -0.02(-0.40%)
Jun 12, 2003 3.881 3.932 3.848 3.924 633,054 +0.04(+1.13%)
Jun 11, 2003 3.890 3.892 3.827 3.880 1,303,772 -0.02(-0.45%)
Jun 10, 2003 3.864 3.904 3.846 3.897 1,367,306 +0.02(+0.63%)
Jun 09, 2003 3.915 3.915 3.852 3.873 719,034 -0.05(-1.16%)
Jun 06, 2003 3.952 3.969 3.860 3.918 1,657,203 -0.02(-0.62%)
Jun 05, 2003 3.925 3.946 3.873 3.943 938,549 +0.03(+0.72%)
Jun 04, 2003 3.890 3.925 3.871 3.915 626,967 +0.03(+0.81%)
Jun 03, 2003 3.913 3.924 3.839 3.883 852,188 -0.03(-0.72%)
Jun 02, 2003 3.876 3.941 3.866 3.911 1,734,813 +0.04(+0.95%)
May 30, 2003 3.852 3.878 3.848 3.874 1,338,393 +0.02(+0.59%)
May 29, 2003 3.838 3.871 3.829 3.852 1,480,297 +0.02(+0.55%)
May 28, 2003 3.838 3.855 3.820 3.831 5,957,713 -0.01(-0.18%)
May 27, 2003 3.929 4.022 3.803 3.838 5,005,849 -0.11(-2.71%)
May 23, 2003 3.925 3.945 3.881 3.945 540,987 +0.02(+0.49%)
May 22, 2003 3.885 3.946 3.869 3.925 675,283 +0.04(+0.90%)
May 21, 2003 3.990 3.990 3.776 3.890 3,121,141 -0.13(-3.35%)
May 20, 2003 3.960 4.043 3.959 4.025 441,312 +0.06(+1.50%)
May 19, 2003 3.995 4.074 3.964 3.966 550,879 -0.05(-1.18%)
May 16, 2003 4.141 4.144 4.013 4.013 824,416 -0.12(-2.97%)
May 15, 2003 4.144 4.160 4.106 4.136 472,508 -0.00(-0.09%)
May 14, 2003 4.086 4.143 4.083 4.139 351,908 +0.07(+1.81%)
May 13, 2003 4.092 4.109 4.039 4.065 356,854 -0.04(-0.94%)
May 12, 2003 4.022 4.104 4.020 4.104 373,213 +0.06(+1.52%)
May 09, 2003 3.973 4.083 3.962 4.043 717,512 +0.11(+2.90%)
May 08, 2003 3.978 3.978 3.911 3.929 755,937 -0.07(-1.71%)
May 07, 2003 4.079 4.079 3.987 3.997 845,340 -0.09(-2.10%)
May 06, 2003 4.109 4.136 4.057 4.083 672,620 -0.05(-1.19%)
May 05, 2003 4.162 4.188 4.118 4.132 612,130 -0.03(-0.76%)
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.