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

AFG (NY: AFG )

126.16 -1.15 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2006 7.330 7.412 7.328 7.388 1,448,721 +0.06(+0.89%)
May 30, 2006 7.498 7.518 7.307 7.323 1,308,718 -0.17(-2.31%)
May 26, 2006 7.470 7.521 7.444 7.497 688,979 +0.04(+0.59%)
May 25, 2006 7.467 7.486 7.440 7.453 986,484 +0.02(+0.33%)
May 24, 2006 7.433 7.477 7.388 7.428 1,609,647 +0.00(+0.00%)
May 23, 2006 7.612 7.612 7.423 7.428 1,385,187 -0.02(-0.24%)
May 22, 2006 7.405 7.463 7.381 7.446 966,701 +0.02(+0.31%)
May 19, 2006 7.428 7.460 7.383 7.423 1,514,918 +0.02(+0.28%)
May 18, 2006 7.528 7.528 7.390 7.402 1,186,216 -0.12(-1.63%)
May 17, 2006 7.642 7.663 7.500 7.525 1,234,913 -0.13(-1.76%)
May 16, 2006 7.621 7.675 7.605 7.660 724,360 +0.04(+0.51%)
May 15, 2006 7.560 7.631 7.553 7.621 1,024,148 +0.03(+0.44%)
May 12, 2006 7.660 7.665 7.574 7.588 1,064,475 -0.07(-0.89%)
May 11, 2006 7.744 7.745 7.651 7.656 1,112,410 -0.09(-1.13%)
May 10, 2006 7.738 7.763 7.714 7.744 1,475,352 +0.00(+0.05%)
May 09, 2006 7.752 7.784 7.723 7.740 957,190 -0.01(-0.11%)
May 08, 2006 7.731 7.765 7.723 7.749 812,242 -0.02(-0.32%)
May 05, 2006 7.761 7.807 7.726 7.773 930,559 +0.05(+0.61%)
May 04, 2006 7.658 7.744 7.624 7.726 859,417 +0.08(+1.03%)
May 03, 2006 7.637 7.693 7.623 7.647 1,882,044 -0.01(-0.18%)
May 02, 2006 7.635 7.661 7.607 7.661 781,426 +0.04(+0.58%)
May 01, 2006 7.777 7.803 7.602 7.617 932,842 -0.14(-1.83%)
Apr 28, 2006 7.693 7.759 7.658 7.759 1,034,420 +0.08(+1.00%)
Apr 27, 2006 7.667 7.728 7.631 7.682 1,502,743 -0.03(-0.36%)
Apr 26, 2006 7.603 7.745 7.603 7.710 1,893,076 +0.16(+2.16%)
Apr 25, 2006 7.502 7.563 7.465 7.547 1,380,241 +0.05(+0.61%)
Apr 24, 2006 7.500 7.502 7.412 7.502 1,148,933 +0.00(+0.02%)
Apr 21, 2006 7.476 7.500 7.456 7.500 1,264,967 +0.04(+0.47%)
Apr 20, 2006 7.463 7.477 7.404 7.465 826,318 +0.02(+0.26%)
Apr 19, 2006 7.353 7.446 7.300 7.446 1,099,856 +0.08(+1.14%)
Apr 18, 2006 7.290 7.377 7.276 7.362 948,821 +0.09(+1.23%)
Apr 17, 2006 7.225 7.299 7.167 7.272 790,937 +0.02(+0.27%)
Apr 13, 2006 7.290 7.299 7.237 7.253 455,388 -0.04(-0.50%)
Apr 12, 2006 7.292 7.314 7.271 7.290 831,264 -0.00(-0.05%)
Apr 11, 2006 7.263 7.307 7.199 7.293 1,576,169 -0.00(-0.05%)
Apr 10, 2006 7.178 7.323 7.178 7.297 1,016,159 +0.11(+1.56%)
Apr 07, 2006 7.306 7.307 7.185 7.185 647,891 -0.12(-1.61%)
Apr 06, 2006 7.321 7.335 7.274 7.302 688,979 -0.02(-0.24%)
Apr 05, 2006 7.318 7.365 7.241 7.320 1,103,280 +0.00(+0.02%)
Apr 04, 2006 7.288 7.344 7.256 7.318 776,100 -0.02(-0.22%)
Apr 03, 2006 7.292 7.351 7.234 7.334 1,106,323 +0.04(+0.58%)
Mar 31, 2006 7.262 7.300 7.235 7.292 684,414 +0.03(+0.43%)
Mar 30, 2006 7.405 7.405 7.190 7.260 1,262,304 +0.01(+0.12%)
Mar 29, 2006 7.116 7.267 7.088 7.251 1,030,996 +0.16(+2.22%)
Mar 28, 2006 7.195 7.197 7.094 7.094 859,797 -0.10(-1.39%)
Mar 27, 2006 7.213 7.225 7.167 7.193 987,626 -0.03(-0.39%)
Mar 24, 2006 7.276 7.285 7.206 7.221 1,204,097 -0.06(-0.82%)
Mar 23, 2006 7.362 7.362 7.263 7.281 856,373 -0.08(-1.10%)
Mar 22, 2006 7.348 7.386 7.321 7.362 948,821 +0.01(+0.17%)
Mar 21, 2006 7.383 7.388 7.300 7.349 1,102,139 +0.00(+0.02%)
Mar 20, 2006 7.421 7.437 7.334 7.348 926,755 -0.07(-0.92%)
Mar 17, 2006 7.386 7.439 7.353 7.416 1,193,825 +0.03(+0.40%)
Mar 16, 2006 7.414 7.414 7.365 7.386 653,218 -0.01(-0.12%)
Mar 15, 2006 7.388 7.412 7.316 7.395 1,238,717 +0.01(+0.09%)
Mar 14, 2006 7.314 7.388 7.293 7.388 894,798 +0.07(+0.91%)
Mar 13, 2006 7.230 7.355 7.221 7.321 1,236,815 +0.09(+1.19%)
Mar 10, 2006 7.197 7.263 7.150 7.235 414,300 +0.04(+0.51%)
Mar 09, 2006 7.192 7.263 7.186 7.199 662,729 -0.02(-0.27%)
Mar 08, 2006 7.290 7.316 7.186 7.218 1,430,079 -0.07(-0.96%)
Mar 07, 2006 7.228 7.306 7.204 7.288 2,020,905 -0.00(-0.05%)
Mar 06, 2006 7.263 7.304 7.248 7.292 1,089,964 +0.05(+0.68%)
Mar 03, 2006 7.253 7.271 7.223 7.242 1,032,898 -0.01(-0.12%)
Mar 02, 2006 7.272 7.314 7.244 7.251 1,087,682 -0.05(-0.65%)
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.