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: 4:10 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 (%)
Mar 31, 2005 5.999 6.020 5.973 5.989 858,153 -0.02(-0.32%)
Mar 30, 2005 6.007 6.018 5.948 6.008 808,783 +0.05(+0.78%)
Mar 29, 2005 5.919 6.014 5.917 5.962 633,586 +0.04(+0.59%)
Mar 28, 2005 5.890 5.981 5.890 5.927 799,183 +0.04(+0.63%)
Mar 24, 2005 5.894 5.952 5.853 5.890 978,836 +0.01(+0.10%)
Mar 23, 2005 5.921 5.991 5.884 5.884 1,475,283 -0.05(-0.79%)
Mar 22, 2005 5.993 6.038 5.919 5.931 1,159,518 -0.09(-1.45%)
Mar 21, 2005 6.012 6.043 5.981 6.018 862,953 -0.00(-0.03%)
Mar 18, 2005 5.964 6.047 5.911 6.020 2,753,770 +0.03(+0.45%)
Mar 17, 2005 6.028 6.038 5.979 5.993 703,528 -0.00(-0.03%)
Mar 16, 2005 5.975 6.003 5.954 5.995 822,154 +0.01(+0.13%)
Mar 15, 2005 6.067 6.073 5.960 5.987 884,552 -0.05(-0.81%)
Mar 14, 2005 6.016 6.053 5.981 6.036 902,723 +0.02(+0.39%)
Mar 11, 2005 5.991 6.016 5.975 6.012 988,779 +0.03(+0.55%)
Mar 10, 2005 5.907 5.985 5.907 5.979 1,047,406 +0.07(+1.15%)
Mar 09, 2005 5.929 5.972 5.911 5.911 916,780 -0.01(-0.16%)
Mar 08, 2005 6.020 6.020 5.905 5.921 1,067,291 -0.08(-1.36%)
Mar 07, 2005 6.022 6.038 5.987 6.003 651,757 -0.04(-0.61%)
Mar 04, 2005 5.983 6.051 5.970 6.040 886,267 +0.10(+1.77%)
Mar 03, 2005 5.950 5.956 5.919 5.935 839,639 -0.01(-0.23%)
Mar 02, 2005 6.034 6.034 5.936 5.948 1,309,686 -0.08(-1.35%)
Mar 01, 2005 5.940 6.049 5.940 6.030 565,016 +0.10(+1.71%)
Feb 28, 2005 5.954 5.987 5.927 5.929 1,174,261 -0.02(-0.39%)
Feb 25, 2005 5.892 5.952 5.870 5.952 994,607 +0.06(+1.02%)
Feb 24, 2005 5.931 5.958 5.872 5.892 921,923 -0.05(-0.82%)
Feb 23, 2005 5.954 6.008 5.940 5.940 722,727 -0.02(-0.33%)
Feb 22, 2005 6.078 6.108 5.940 5.960 1,359,057 -0.14(-2.26%)
Feb 18, 2005 6.115 6.117 6.075 6.098 495,075 -0.01(-0.22%)
Feb 17, 2005 6.191 6.199 6.112 6.112 591,759 -0.07(-1.13%)
Feb 16, 2005 6.195 6.195 6.139 6.182 622,272 -0.01(-0.16%)
Feb 15, 2005 6.154 6.199 6.119 6.191 787,526 +0.06(+1.05%)
Feb 14, 2005 6.073 6.147 6.063 6.127 825,582 +0.03(+0.41%)
Feb 11, 2005 5.989 6.106 5.983 6.102 803,983 +0.12(+1.95%)
Feb 10, 2005 6.028 6.028 5.948 5.985 1,283,630 -0.02(-0.32%)
Feb 09, 2005 5.999 6.028 5.970 6.005 796,440 +0.02(+0.29%)
Feb 08, 2005 5.970 5.999 5.952 5.987 905,466 -0.00(-0.06%)
Feb 07, 2005 5.983 5.999 5.966 5.991 523,531 -0.01(-0.19%)
Feb 04, 2005 5.935 6.008 5.925 6.003 443,304 +0.04(+0.75%)
Feb 03, 2005 5.983 5.983 5.933 5.958 533,817 -0.05(-0.81%)
Feb 02, 2005 6.014 6.014 5.985 6.007 658,271 +0.01(+0.23%)
Feb 01, 2005 5.993 5.999 5.952 5.993 633,586 +0.01(+0.10%)
Jan 31, 2005 5.832 5.993 5.832 5.987 698,385 +0.16(+2.80%)
Jan 28, 2005 5.919 5.919 5.814 5.824 724,441 -0.07(-1.15%)
Jan 27, 2005 5.863 5.921 5.863 5.892 507,417 +0.00(+0.07%)
Jan 26, 2005 5.861 5.898 5.839 5.888 823,525 +0.04(+0.73%)
Jan 25, 2005 5.830 5.859 5.814 5.845 867,753 +0.01(+0.23%)
Jan 24, 2005 5.867 5.867 5.820 5.832 394,277 -0.01(-0.20%)
Jan 21, 2005 5.917 5.917 5.843 5.843 710,727 -0.06(-0.96%)
Jan 20, 2005 5.919 5.925 5.855 5.900 867,753 -0.02(-0.33%)
Jan 19, 2005 5.999 5.999 5.911 5.919 461,133 -0.06(-1.04%)
Jan 18, 2005 5.919 5.981 5.907 5.981 575,645 +0.06(+1.05%)
Jan 14, 2005 5.892 5.921 5.849 5.919 514,960 +0.05(+0.93%)
Jan 13, 2005 5.853 5.907 5.851 5.865 948,665 +0.01(+0.23%)
Jan 12, 2005 5.863 5.878 5.816 5.851 679,185 -0.02(-0.26%)
Jan 11, 2005 5.892 5.915 5.865 5.867 881,810 -0.03(-0.46%)
Jan 10, 2005 5.872 5.931 5.857 5.894 975,750 +0.02(+0.36%)
Jan 07, 2005 5.972 5.975 5.865 5.872 823,182 -0.06(-0.98%)
Jan 06, 2005 5.890 5.956 5.874 5.931 914,037 +0.06(+1.03%)
Jan 05, 2005 5.979 6.007 5.870 5.870 1,835,618 -0.11(-1.92%)
Jan 04, 2005 6.077 6.096 5.985 5.985 860,210 -0.05(-0.81%)
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.