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 (%)
Aug 31, 2005 6.458 6.520 6.421 6.520 1,317,229 +0.02(+0.36%)
Aug 30, 2005 6.508 6.514 6.471 6.497 545,817 -0.02(-0.30%)
Aug 29, 2005 6.479 6.516 6.465 6.516 513,932 -0.01(-0.18%)
Aug 26, 2005 6.574 6.574 6.514 6.528 800,211 -0.04(-0.62%)
Aug 25, 2005 6.512 6.598 6.479 6.568 946,608 +0.07(+1.11%)
Aug 24, 2005 6.530 6.602 6.479 6.497 873,581 -0.03(-0.45%)
Aug 23, 2005 6.522 6.530 6.483 6.526 791,640 +0.00(+0.03%)
Aug 22, 2005 6.549 6.561 6.500 6.524 776,555 +0.02(+0.36%)
Aug 19, 2005 6.502 6.526 6.483 6.500 998,721 -0.00(-0.06%)
Aug 18, 2005 6.563 6.563 6.465 6.504 719,299 -0.07(-1.06%)
Aug 17, 2005 6.533 6.617 6.532 6.574 606,844 +0.01(+0.21%)
Aug 16, 2005 6.580 6.631 6.543 6.561 524,560 -0.06(-0.85%)
Aug 15, 2005 6.675 6.675 6.584 6.617 682,271 -0.05(-0.82%)
Aug 12, 2005 6.625 6.687 6.592 6.672 611,987 +0.03(+0.47%)
Aug 11, 2005 6.572 6.662 6.567 6.640 813,582 +0.06(+0.86%)
Aug 10, 2005 6.619 6.662 6.563 6.584 843,410 -0.04(-0.56%)
Aug 09, 2005 6.603 6.662 6.572 6.621 918,837 +0.02(+0.27%)
Aug 08, 2005 6.611 6.648 6.572 6.603 491,646 +0.03(+0.44%)
Aug 05, 2005 6.675 6.689 6.565 6.574 787,526 -0.09(-1.34%)
Aug 04, 2005 6.664 6.701 6.660 6.664 1,100,205 -0.01(-0.20%)
Aug 03, 2005 6.635 6.831 6.635 6.677 999,750 +0.06(+0.91%)
Aug 02, 2005 6.615 6.644 6.592 6.617 622,615 +0.01(+0.12%)
Aug 01, 2005 6.629 6.629 6.561 6.609 475,875 +0.03(+0.44%)
Jul 29, 2005 6.668 6.668 6.572 6.580 722,042 -0.07(-1.05%)
Jul 28, 2005 6.623 6.658 6.607 6.650 509,132 +0.01(+0.15%)
Jul 27, 2005 6.563 6.670 6.557 6.640 635,986 +0.09(+1.34%)
Jul 26, 2005 6.530 6.565 6.508 6.553 1,603,166 +0.06(+0.90%)
Jul 25, 2005 6.533 6.563 6.489 6.495 838,610 -0.06(-0.98%)
Jul 22, 2005 6.559 6.572 6.530 6.559 316,450 +0.01(+0.18%)
Jul 21, 2005 6.611 6.623 6.530 6.547 676,785 -0.07(-1.06%)
Jul 20, 2005 6.500 6.685 6.500 6.617 750,155 -0.07(-1.02%)
Jul 19, 2005 6.666 6.718 6.660 6.685 830,039 +0.04(+0.56%)
Jul 18, 2005 6.596 6.681 6.592 6.648 1,605,566 +0.05(+0.80%)
Jul 15, 2005 6.530 6.617 6.520 6.596 610,958 +0.07(+1.04%)
Jul 14, 2005 6.446 6.547 6.271 6.528 1,371,056 +0.05(+0.78%)
Jul 13, 2005 6.543 6.555 6.460 6.477 650,386 -0.07(-1.10%)
Jul 12, 2005 6.535 6.572 6.526 6.549 431,305 +0.01(+0.09%)
Jul 11, 2005 6.592 6.605 6.532 6.543 547,531 -0.05(-0.74%)
Jul 08, 2005 6.545 6.607 6.533 6.592 433,362 +0.01(+0.18%)
Jul 07, 2005 6.528 6.594 6.465 6.580 473,475 +0.00(+0.06%)
Jul 06, 2005 6.557 6.609 6.557 6.576 634,272 +0.02(+0.30%)
Jul 05, 2005 6.572 6.609 6.551 6.557 579,073 -0.03(-0.41%)
Jul 01, 2005 6.524 6.605 6.524 6.584 493,361 +0.07(+1.01%)
Jun 30, 2005 6.563 6.584 6.516 6.518 822,497 -0.02(-0.36%)
Jun 29, 2005 6.514 6.555 6.504 6.541 454,276 +0.05(+0.72%)
Jun 28, 2005 6.427 6.498 6.401 6.495 589,359 +0.12(+1.83%)
Jun 27, 2005 6.300 6.438 6.300 6.378 1,311,058 +0.08(+1.20%)
Jun 24, 2005 6.436 6.436 6.302 6.302 1,436,198 -0.13(-2.08%)
Jun 23, 2005 6.504 6.532 6.430 6.436 487,532 -0.10(-1.49%)
Jun 22, 2005 6.588 6.603 6.500 6.533 947,637 -0.04(-0.56%)
Jun 21, 2005 6.539 6.576 6.504 6.570 556,102 +0.03(+0.48%)
Jun 20, 2005 6.440 6.567 6.440 6.539 784,440 +0.06(+0.93%)
Jun 17, 2005 6.533 6.565 6.479 6.479 959,979 -0.05(-0.74%)
Jun 16, 2005 6.498 6.532 6.489 6.528 299,650 +0.01(+0.15%)
Jun 15, 2005 6.508 6.520 6.469 6.518 676,100 +0.01(+0.15%)
Jun 14, 2005 6.465 6.514 6.436 6.508 245,137 +0.03(+0.48%)
Jun 13, 2005 6.506 6.514 6.442 6.477 379,192 -0.03(-0.45%)
Jun 10, 2005 6.533 6.533 6.481 6.506 545,474 -0.01(-0.12%)
Jun 09, 2005 6.407 6.532 6.397 6.514 1,809,904 +0.11(+1.70%)
Jun 08, 2005 6.456 6.485 6.395 6.405 609,587 -0.05(-0.81%)
Jun 07, 2005 6.475 6.495 6.421 6.458 1,345,000 -0.02(-0.27%)
Jun 06, 2005 6.318 6.495 6.275 6.475 887,638 +0.16(+2.52%)
Jun 03, 2005 6.393 6.403 6.312 6.316 499,532 -0.08(-1.22%)
Jun 02, 2005 6.360 6.393 6.292 6.393 1,197,574 +0.04(+0.64%)
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.