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

AFG (NY: AFG )

125.41 +0.84 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
May 02, 2005 5.448 5.567 5.448 5.543 1,738,617 +0.09(+1.74%)
Apr 29, 2005 5.345 5.448 5.345 5.448 2,108,406 +0.12(+2.24%)
Apr 28, 2005 5.275 5.352 5.257 5.329 2,243,083 +0.05(+0.90%)
Apr 27, 2005 5.126 5.296 5.119 5.282 1,702,475 +0.21(+4.04%)
Apr 26, 2005 5.034 5.106 5.022 5.077 1,355,132 +0.03(+0.56%)
Apr 25, 2005 4.999 5.056 4.984 5.049 715,610 +0.08(+1.69%)
Apr 22, 2005 4.928 5.015 4.926 4.964 1,693,725 +0.05(+1.11%)
Apr 21, 2005 5.003 5.034 4.900 4.910 2,999,400 -0.08(-1.65%)
Apr 20, 2005 5.070 5.080 4.987 4.992 654,359 -0.07(-1.32%)
Apr 19, 2005 5.084 5.092 5.040 5.059 594,249 -0.00(-0.03%)
Apr 18, 2005 5.091 5.110 5.059 5.061 780,285 -0.02(-0.45%)
Apr 15, 2005 5.141 5.169 5.054 5.084 792,840 -0.08(-1.59%)
Apr 14, 2005 5.233 5.240 5.152 5.166 997,137 -0.05(-0.94%)
Apr 13, 2005 5.271 5.271 5.215 5.215 533,378 -0.06(-1.13%)
Apr 12, 2005 5.254 5.289 5.227 5.275 1,156,542 +0.03(+0.50%)
Apr 11, 2005 5.275 5.287 5.241 5.248 983,821 -0.03(-0.63%)
Apr 08, 2005 5.311 5.325 5.278 5.282 457,290 -0.03(-0.53%)
Apr 07, 2005 5.343 5.360 5.283 5.310 946,918 -0.03(-0.53%)
Apr 06, 2005 5.388 5.425 5.338 5.338 499,519 -0.02(-0.39%)
Apr 05, 2005 5.381 5.387 5.339 5.359 591,966 -0.02(-0.46%)
Apr 04, 2005 5.310 5.404 5.292 5.383 610,608 +0.05(+0.95%)
Apr 01, 2005 5.399 5.415 5.297 5.332 590,825 -0.06(-1.20%)
Mar 31, 2005 5.406 5.425 5.383 5.397 952,245 -0.02(-0.32%)
Mar 30, 2005 5.413 5.424 5.360 5.415 897,461 +0.04(+0.78%)
Mar 29, 2005 5.334 5.420 5.332 5.373 703,055 +0.03(+0.59%)
Mar 28, 2005 5.308 5.390 5.308 5.341 886,809 +0.03(+0.63%)
Mar 24, 2005 5.311 5.364 5.275 5.308 1,086,160 +0.01(+0.10%)
Mar 23, 2005 5.336 5.399 5.303 5.303 1,637,039 -0.04(-0.79%)
Mar 22, 2005 5.401 5.441 5.334 5.345 1,286,653 -0.08(-1.45%)
Mar 21, 2005 5.418 5.446 5.390 5.424 957,571 -0.00(-0.03%)
Mar 18, 2005 5.374 5.450 5.327 5.425 3,055,706 +0.02(+0.45%)
Mar 17, 2005 5.432 5.441 5.388 5.401 780,665 -0.00(-0.03%)
Mar 16, 2005 5.385 5.410 5.366 5.402 912,298 +0.01(+0.13%)
Mar 15, 2005 5.467 5.473 5.371 5.395 981,539 -0.04(-0.81%)
Mar 14, 2005 5.422 5.455 5.390 5.439 1,001,702 +0.02(+0.39%)
Mar 11, 2005 5.399 5.422 5.385 5.418 1,097,193 +0.03(+0.55%)
Mar 10, 2005 5.324 5.394 5.324 5.388 1,162,248 +0.06(+1.15%)
Mar 09, 2005 5.343 5.381 5.327 5.327 1,017,300 -0.01(-0.16%)
Mar 08, 2005 5.425 5.425 5.322 5.336 1,184,314 -0.07(-1.36%)
Mar 07, 2005 5.427 5.441 5.395 5.410 723,219 -0.03(-0.61%)
Mar 04, 2005 5.392 5.453 5.380 5.443 983,441 +0.09(+1.77%)
Mar 03, 2005 5.362 5.367 5.334 5.348 931,701 -0.01(-0.23%)
Mar 02, 2005 5.438 5.438 5.350 5.360 1,453,286 -0.07(-1.35%)
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.