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

AFG (NY: AFG )

138.77 +4.53 (+3.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2004 5.892 5.950 5.863 5.910 986,990 +0.02(+0.30%)
Jun 29, 2004 5.836 5.892 5.828 5.892 396,244 +0.05(+0.93%)
Jun 28, 2004 5.844 5.877 5.813 5.838 463,837 +0.00(+0.00%)
Jun 25, 2004 5.767 5.838 5.765 5.838 796,972 +0.07(+1.24%)
Jun 24, 2004 5.770 5.825 5.753 5.767 556,604 +0.01(+0.17%)
Jun 23, 2004 5.718 5.757 5.689 5.757 466,596 +0.05(+0.81%)
Jun 22, 2004 5.741 5.751 5.687 5.711 509,014 -0.03(-0.51%)
Jun 21, 2004 5.718 5.761 5.683 5.740 579,365 +0.01(+0.24%)
Jun 18, 2004 5.703 5.782 5.703 5.726 776,625 -0.01(-0.20%)
Jun 17, 2004 5.732 5.745 5.683 5.738 383,140 +0.01(+0.17%)
Jun 16, 2004 5.693 5.734 5.631 5.728 559,363 +0.02(+0.34%)
Jun 15, 2004 5.732 5.751 5.703 5.709 596,953 +0.00(+0.07%)
Jun 14, 2004 5.769 5.782 5.705 5.705 362,793 -0.06(-1.01%)
Jun 10, 2004 5.741 5.799 5.741 5.763 704,550 +0.03(+0.54%)
Jun 09, 2004 5.846 5.886 5.732 5.732 636,957 -0.11(-1.92%)
Jun 08, 2004 5.894 5.894 5.834 5.844 338,653 -0.04(-0.72%)
Jun 07, 2004 5.848 5.886 5.823 5.886 346,584 +0.05(+0.86%)
Jun 04, 2004 5.805 5.863 5.801 5.836 240,712 +0.06(+1.07%)
Jun 03, 2004 5.842 5.842 5.774 5.774 312,788 -0.07(-1.16%)
Jun 02, 2004 5.840 5.861 5.809 5.842 575,227 +0.01(+0.23%)
Jun 01, 2004 5.790 5.861 5.778 5.828 1,919,838 -0.01(-0.20%)
May 28, 2004 5.780 5.842 5.761 5.840 712,826 +0.04(+0.70%)
May 27, 2004 5.712 5.803 5.689 5.799 612,817 +0.11(+1.90%)
May 26, 2004 5.668 5.693 5.595 5.691 961,126 +0.03(+0.58%)
May 25, 2004 5.654 5.678 5.625 5.658 949,745 -0.02(-0.34%)
May 24, 2004 5.707 5.755 5.674 5.678 586,607 +0.00(+0.03%)
May 21, 2004 5.687 5.749 5.635 5.676 659,718 +0.00(+0.00%)
May 20, 2004 5.637 5.685 5.637 5.676 1,650,847 +0.01(+0.20%)
May 19, 2004 5.745 5.817 5.647 5.664 1,079,413 -0.05(-0.91%)
May 18, 2004 5.718 5.790 5.703 5.716 689,031 +0.02(+0.31%)
May 17, 2004 5.751 5.751 5.668 5.699 647,648 -0.08(-1.44%)
May 14, 2004 5.798 5.809 5.759 5.782 972,506 -0.01(-0.23%)
May 13, 2004 5.819 5.846 5.788 5.796 660,062 -0.03(-0.53%)
May 12, 2004 5.799 5.834 5.701 5.827 2,180,897 +0.03(+0.43%)
May 11, 2004 5.784 5.811 5.767 5.801 1,103,898 +0.02(+0.30%)
May 10, 2004 5.823 5.828 5.743 5.784 1,205,977 -0.06(-1.06%)
May 07, 2004 5.861 5.892 5.813 5.846 890,774 -0.05(-0.79%)
May 06, 2004 5.931 5.939 5.857 5.892 554,880 -0.05(-0.88%)
May 05, 2004 5.912 5.960 5.896 5.944 651,441 +0.03(+0.56%)
May 04, 2004 5.877 5.954 5.856 5.912 684,892 +0.03(+0.59%)
May 03, 2004 5.935 5.935 5.861 5.877 771,108 -0.06(-0.98%)
Apr 30, 2004 5.848 5.935 5.828 5.935 1,018,373 +0.07(+1.22%)
Apr 29, 2004 5.854 5.888 5.796 5.863 592,470 +0.01(+0.17%)
Apr 28, 2004 5.886 5.892 5.805 5.854 542,810 -0.05(-0.79%)
Apr 27, 2004 5.828 5.900 5.799 5.900 1,001,130 +0.09(+1.56%)
Apr 26, 2004 5.815 5.886 5.780 5.809 748,347 -0.02(-0.27%)
Apr 23, 2004 5.834 5.836 5.774 5.825 316,237 -0.03(-0.50%)
Apr 22, 2004 5.784 5.881 5.724 5.854 427,627 +0.07(+1.27%)
Apr 21, 2004 5.726 5.786 5.683 5.780 323,134 +0.05(+0.94%)
Apr 20, 2004 5.823 5.859 5.711 5.726 568,330 -0.10(-1.66%)
Apr 19, 2004 5.823 5.828 5.798 5.823 317,271 +0.01(+0.13%)
Apr 16, 2004 5.770 5.828 5.770 5.815 461,078 +0.04(+0.77%)
Apr 15, 2004 5.780 5.809 5.714 5.770 633,508 -0.01(-0.13%)
Apr 14, 2004 5.776 5.857 5.767 5.778 683,513 +0.00(+0.07%)
Apr 13, 2004 5.867 5.871 5.774 5.774 655,579 -0.09(-1.52%)
Apr 12, 2004 5.784 5.863 5.784 5.863 696,618 +0.04(+0.76%)
Apr 08, 2004 5.852 5.902 5.803 5.819 665,580 -0.02(-0.30%)
Apr 07, 2004 5.857 5.883 5.809 5.836 1,199,079 -0.01(-0.20%)
Apr 06, 2004 5.958 5.958 5.828 5.848 1,299,434 -0.12(-2.07%)
Apr 05, 2004 5.962 5.993 5.954 5.971 526,946 +0.01(+0.19%)
Apr 02, 2004 5.970 5.977 5.904 5.960 545,914 +0.00(+0.03%)
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.