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

AFG (NY: AFG )

135.12 -1.15 (-0.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2003 4.480 4.490 4.433 4.453 1,141,347 -0.03(-0.61%)
Jul 30, 2003 4.443 4.507 4.410 4.480 1,364,542 +0.02(+0.52%)
Jul 29, 2003 4.488 4.496 4.404 4.457 1,497,911 -0.04(-0.91%)
Jul 28, 2003 4.492 4.515 4.447 4.498 596,901 +0.02(+0.43%)
Jul 25, 2003 4.461 4.492 4.406 4.478 530,388 +0.02(+0.39%)
Jul 24, 2003 4.488 4.533 4.418 4.461 685,699 -0.02(-0.52%)
Jul 23, 2003 4.519 4.527 4.470 4.484 1,198,603 -0.02(-0.35%)
Jul 22, 2003 4.492 4.521 4.426 4.500 838,610 -0.01(-0.13%)
Jul 21, 2003 4.554 4.554 4.503 4.505 493,703 -0.06(-1.28%)
Jul 18, 2003 4.540 4.585 4.511 4.564 327,421 +0.04(+0.95%)
Jul 17, 2003 4.538 4.579 4.492 4.521 737,470 -0.02(-0.34%)
Jul 16, 2003 4.589 4.616 4.536 4.536 611,987 -0.04(-0.81%)
Jul 15, 2003 4.523 4.573 4.517 4.573 694,614 +0.07(+1.55%)
Jul 14, 2003 4.501 4.570 4.494 4.503 507,417 +0.04(+0.87%)
Jul 11, 2003 4.453 4.511 4.453 4.465 553,016 +0.01(+0.31%)
Jul 10, 2003 4.599 4.601 4.451 4.451 519,760 -0.17(-3.58%)
Jul 09, 2003 4.550 4.622 4.521 4.616 851,639 +0.04(+0.76%)
Jul 08, 2003 4.402 4.603 4.385 4.581 1,343,628 +0.14(+3.24%)
Jul 07, 2003 4.395 4.468 4.395 4.437 847,182 +0.04(+0.97%)
Jul 03, 2003 4.371 4.418 4.365 4.395 353,821 +0.03(+0.58%)
Jul 02, 2003 4.383 4.418 4.346 4.369 496,789 +0.01(+0.27%)
Jul 01, 2003 4.414 4.414 4.295 4.358 905,466 -0.08(-1.71%)
Jun 30, 2003 4.424 4.463 4.379 4.433 1,079,977 +0.03(+0.66%)
Jun 27, 2003 4.385 4.457 4.367 4.404 674,043 +0.00(+0.00%)
Jun 26, 2003 4.395 4.433 4.288 4.404 699,071 +0.05(+1.12%)
Jun 25, 2003 4.375 4.406 4.342 4.356 667,186 -0.00(-0.09%)
Jun 24, 2003 4.336 4.410 4.326 4.360 716,556 +0.03(+0.58%)
Jun 23, 2003 4.393 4.396 4.326 4.334 648,672 -0.06(-1.41%)
Jun 20, 2003 4.385 4.396 4.344 4.396 759,412 +0.05(+1.07%)
Jun 19, 2003 4.468 4.470 4.338 4.350 837,925 -0.11(-2.48%)
Jun 18, 2003 4.457 4.470 4.396 4.461 652,443 +0.00(+0.09%)
Jun 17, 2003 4.431 4.468 4.400 4.457 923,637 +0.02(+0.44%)
Jun 16, 2003 4.356 4.449 4.356 4.437 834,839 +0.10(+2.33%)
Jun 13, 2003 4.356 4.356 4.268 4.336 1,255,516 -0.02(-0.40%)
Jun 12, 2003 4.307 4.363 4.270 4.354 570,502 +0.05(+1.13%)
Jun 11, 2003 4.317 4.319 4.247 4.305 1,174,946 -0.02(-0.45%)
Jun 10, 2003 4.288 4.332 4.268 4.325 1,232,202 +0.03(+0.63%)
Jun 09, 2003 4.344 4.344 4.274 4.297 647,986 -0.05(-1.16%)
Jun 06, 2003 4.385 4.404 4.284 4.348 1,493,454 -0.03(-0.62%)
Jun 05, 2003 4.356 4.379 4.297 4.375 845,810 +0.03(+0.72%)
Jun 04, 2003 4.317 4.356 4.295 4.344 565,016 +0.03(+0.81%)
Jun 03, 2003 4.342 4.354 4.260 4.309 767,983 -0.03(-0.72%)
Jun 02, 2003 4.301 4.373 4.290 4.340 1,563,395 +0.04(+0.95%)
May 30, 2003 4.274 4.303 4.270 4.299 1,206,146 +0.03(+0.59%)
May 29, 2003 4.258 4.295 4.249 4.274 1,334,029 +0.02(+0.55%)
May 28, 2003 4.258 4.278 4.239 4.251 5,369,030 -0.01(-0.18%)
May 27, 2003 4.360 4.463 4.220 4.258 4,511,219 -0.12(-2.71%)
May 23, 2003 4.356 4.377 4.307 4.377 487,532 +0.02(+0.49%)
May 22, 2003 4.311 4.379 4.293 4.356 608,558 +0.04(+0.90%)
May 21, 2003 4.428 4.428 4.190 4.317 2,812,741 -0.15(-3.35%)
May 20, 2003 4.395 4.486 4.393 4.466 397,705 +0.07(+1.50%)
May 19, 2003 4.433 4.521 4.398 4.400 496,446 -0.05(-1.18%)
May 16, 2003 4.595 4.599 4.453 4.453 742,955 -0.14(-2.97%)
May 15, 2003 4.599 4.616 4.556 4.589 425,819 -0.00(-0.08%)
May 14, 2003 4.535 4.597 4.531 4.593 317,136 +0.08(+1.81%)
May 13, 2003 4.540 4.560 4.482 4.511 321,593 -0.04(-0.94%)
May 12, 2003 4.463 4.554 4.461 4.554 336,335 +0.07(+1.52%)
May 09, 2003 4.408 4.531 4.396 4.486 646,615 +0.13(+2.90%)
May 08, 2003 4.414 4.414 4.340 4.360 681,242 -0.08(-1.71%)
May 07, 2003 4.527 4.527 4.424 4.435 761,812 -0.10(-2.10%)
May 06, 2003 4.560 4.589 4.501 4.531 606,158 -0.05(-1.19%)
May 05, 2003 4.618 4.647 4.570 4.585 551,645 -0.04(-0.76%)
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.