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 (%)
Jan 30, 2004 5.503 5.573 5.448 5.565 987,750 +0.04(+0.77%)
Jan 29, 2004 5.450 5.522 5.450 5.522 1,634,365 +0.05(+1.00%)
Jan 28, 2004 5.435 5.515 5.400 5.468 1,377,571 +0.04(+0.75%)
Jan 27, 2004 5.421 5.439 5.371 5.427 927,066 +0.02(+0.29%)
Jan 26, 2004 5.336 5.417 5.336 5.411 1,145,461 +0.08(+1.42%)
Jan 23, 2004 5.305 5.388 5.305 5.336 518,389 +0.03(+0.48%)
Jan 22, 2004 5.367 5.382 5.297 5.310 843,068 -0.04(-0.73%)
Jan 21, 2004 5.429 5.452 5.289 5.349 1,860,989 -0.08(-1.47%)
Jan 20, 2004 5.367 5.464 5.357 5.429 979,522 +0.07(+1.34%)
Jan 16, 2004 5.289 5.357 5.287 5.357 473,132 +0.11(+2.00%)
Jan 15, 2004 5.211 5.303 5.190 5.252 492,675 +0.03(+0.60%)
Jan 14, 2004 5.231 5.271 5.209 5.221 650,043 +0.03(+0.56%)
Jan 13, 2004 5.209 5.229 5.174 5.192 720,670 -0.05(-1.00%)
Jan 12, 2004 5.221 5.262 5.157 5.244 1,694,707 -0.06(-1.21%)
Jan 09, 2004 5.262 5.369 5.258 5.308 368,563 -0.01(-0.11%)
Jan 08, 2004 5.293 5.332 5.254 5.314 363,763 +0.04(+0.77%)
Jan 07, 2004 5.256 5.285 5.256 5.273 1,121,119 -0.04(-0.80%)
Jan 06, 2004 5.264 5.349 5.262 5.316 1,051,520 +0.04(+0.70%)
Jan 05, 2004 5.159 5.279 5.159 5.279 1,127,633 +0.14(+2.65%)
Jan 02, 2004 5.147 5.203 5.110 5.143 525,246 -0.00(-0.04%)
Dec 31, 2003 5.153 5.192 5.126 5.145 749,469 -0.03(-0.53%)
Dec 30, 2003 5.118 5.172 5.114 5.172 631,872 +0.05(+1.06%)
Dec 29, 2003 5.120 5.143 5.095 5.118 620,215 +0.07(+1.43%)
Dec 26, 2003 5.048 5.093 5.046 5.046 204,338 +0.00(+0.00%)
Dec 24, 2003 5.028 5.056 5.019 5.046 177,253 +0.04(+0.74%)
Dec 23, 2003 4.995 5.026 4.976 5.009 431,648 -0.04(-0.69%)
Dec 22, 2003 4.960 5.044 4.945 5.044 899,981 +0.07(+1.37%)
Dec 19, 2003 5.026 5.026 4.945 4.976 1,015,864 -0.03(-0.66%)
Dec 18, 2003 4.960 4.995 4.921 5.009 909,923 +0.07(+1.46%)
Dec 17, 2003 4.984 4.984 4.925 4.937 485,475 -0.07(-1.44%)
Dec 16, 2003 4.986 5.030 4.970 5.009 733,356 +0.04(+0.86%)
Dec 15, 2003 4.976 4.997 4.912 4.966 929,123 +0.04(+0.83%)
Dec 12, 2003 4.920 4.935 4.900 4.925 758,041 -0.02(-0.31%)
Dec 11, 2003 4.886 4.962 4.886 4.941 582,502 +0.05(+0.95%)
Dec 10, 2003 4.910 4.931 4.881 4.894 823,182 -0.04(-0.75%)
Dec 09, 2003 4.939 4.956 4.939 4.931 655,529 -0.02(-0.35%)
Dec 08, 2003 4.888 4.949 4.888 4.949 771,069 +0.09(+1.80%)
Dec 05, 2003 4.851 4.892 4.851 4.861 536,903 -0.00(-0.04%)
Dec 04, 2003 4.836 4.873 4.813 4.863 803,983 +0.03(+0.56%)
Dec 03, 2003 4.822 4.890 4.822 4.836 1,053,920 +0.01(+0.24%)
Dec 02, 2003 4.832 4.832 4.799 4.824 657,929 -0.01(-0.24%)
Dec 01, 2003 4.787 4.848 4.785 4.836 1,605,909 +0.07(+1.43%)
Nov 28, 2003 4.783 4.789 4.764 4.768 212,224 -0.02(-0.32%)
Nov 26, 2003 4.706 4.791 4.696 4.783 1,458,826 +0.09(+1.86%)
Nov 25, 2003 4.657 4.698 4.630 4.696 1,051,520 +0.06(+1.30%)
Nov 24, 2003 4.599 4.638 4.556 4.636 1,573,681 +0.04(+0.85%)
Nov 21, 2003 4.605 4.614 4.577 4.597 397,705 -0.01(-0.17%)
Nov 20, 2003 4.552 4.603 4.548 4.605 908,552 +0.04(+0.77%)
Nov 19, 2003 4.529 4.581 4.523 4.570 1,084,091 +0.06(+1.38%)
Nov 18, 2003 4.501 4.531 4.498 4.507 892,095 +0.01(+0.22%)
Nov 17, 2003 4.496 4.500 4.472 4.498 1,379,628 -0.06(-1.32%)
Nov 14, 2003 4.550 4.597 4.519 4.558 1,537,339 +0.01(+0.13%)
Nov 13, 2003 4.556 4.560 4.535 4.552 403,191 -0.02(-0.47%)
Nov 12, 2003 4.550 4.573 4.536 4.573 900,323 +0.02(+0.43%)
Nov 11, 2003 4.552 4.570 4.540 4.554 692,899 +0.00(+0.09%)
Nov 10, 2003 4.589 4.595 4.535 4.550 1,115,633 -0.05(-1.06%)
Nov 07, 2003 4.488 4.597 4.488 4.599 1,888,760 +0.11(+2.47%)
Nov 06, 2003 4.437 4.490 4.402 4.488 935,980 +0.05(+1.18%)
Nov 05, 2003 4.466 4.466 4.365 4.435 1,020,321 -0.03(-0.78%)
Nov 04, 2003 4.389 4.474 4.385 4.470 923,120 +0.10(+2.18%)
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.