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

AFG (NY: AFG )

136.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 28, 2003 4.783 4.789 4.764 4.768 212,224 -0.02(-0.32%)
Nov 26, 2003 4.706 4.791 4.696 4.783 1,458,826 +0.09(+1.86%)
Nov 25, 2003 4.657 4.698 4.630 4.696 1,051,520 +0.06(+1.30%)
Nov 24, 2003 4.599 4.638 4.556 4.636 1,573,681 +0.04(+0.85%)
Nov 21, 2003 4.605 4.614 4.577 4.597 397,705 -0.01(-0.17%)
Nov 20, 2003 4.552 4.603 4.548 4.605 908,552 +0.04(+0.77%)
Nov 19, 2003 4.529 4.581 4.523 4.570 1,084,091 +0.06(+1.38%)
Nov 18, 2003 4.501 4.531 4.498 4.507 892,095 +0.01(+0.22%)
Nov 17, 2003 4.496 4.500 4.472 4.498 1,379,628 -0.06(-1.32%)
Nov 14, 2003 4.550 4.597 4.519 4.558 1,537,339 +0.01(+0.13%)
Nov 13, 2003 4.556 4.560 4.535 4.552 403,191 -0.02(-0.47%)
Nov 12, 2003 4.550 4.573 4.536 4.573 900,323 +0.02(+0.43%)
Nov 11, 2003 4.552 4.570 4.540 4.554 692,899 +0.00(+0.09%)
Nov 10, 2003 4.589 4.595 4.535 4.550 1,115,633 -0.05(-1.06%)
Nov 07, 2003 4.488 4.597 4.488 4.599 1,888,760 +0.11(+2.47%)
Nov 06, 2003 4.437 4.490 4.402 4.488 935,980 +0.05(+1.18%)
Nov 05, 2003 4.466 4.466 4.365 4.435 1,020,321 -0.03(-0.78%)
Nov 04, 2003 4.389 4.474 4.385 4.470 923,120 +0.10(+2.18%)
Nov 03, 2003 4.336 4.404 4.336 4.375 1,046,035 +0.04(+1.03%)
Oct 31, 2003 4.330 4.375 4.326 4.330 666,157 +0.00(+0.00%)
Oct 30, 2003 4.342 4.342 4.330 4.330 430,276 +0.00(+0.09%)
Oct 29, 2003 4.356 4.404 4.297 4.326 705,585 -0.01(-0.31%)
Oct 28, 2003 4.326 4.350 4.321 4.340 1,102,948 +0.00(+0.04%)
Oct 27, 2003 4.243 4.350 4.243 4.338 509,475 +0.09(+2.01%)
Oct 24, 2003 4.311 4.326 4.253 4.253 707,299 -0.07(-1.66%)
Oct 23, 2003 4.336 4.385 4.268 4.325 513,932 -0.03(-0.71%)
Oct 22, 2003 4.389 4.391 4.336 4.356 1,332,657 -0.04(-0.84%)
Oct 21, 2003 4.373 4.414 4.338 4.393 342,849 +0.03(+0.62%)
Oct 20, 2003 4.414 4.428 4.354 4.365 517,703 -0.03(-0.66%)
Oct 17, 2003 4.400 4.402 4.363 4.395 685,357 -0.02(-0.40%)
Oct 16, 2003 4.396 4.396 4.396 4.412 737,470 -0.01(-0.22%)
Oct 15, 2003 4.398 4.428 4.391 4.422 544,102 +0.02(+0.44%)
Oct 14, 2003 4.342 4.391 4.338 4.402 1,010,378 +0.05(+1.25%)
Oct 13, 2003 4.297 4.391 4.297 4.348 665,471 +0.08(+1.91%)
Oct 10, 2003 4.301 4.301 4.243 4.266 704,213 -0.06(-1.44%)
Oct 09, 2003 4.365 4.414 4.291 4.328 547,188 -0.02(-0.54%)
Oct 08, 2003 4.307 4.369 4.293 4.352 939,751 +0.06(+1.50%)
Oct 07, 2003 4.293 4.309 4.276 4.288 1,511,282 -0.01(-0.27%)
Oct 06, 2003 4.352 4.356 4.313 4.299 846,496 -0.02(-0.41%)
Oct 03, 2003 4.319 4.332 4.319 4.317 797,811 +0.03(+0.63%)
Oct 02, 2003 4.278 4.307 4.276 4.290 945,923 +0.01(+0.18%)
Oct 01, 2003 4.218 4.286 4.216 4.282 1,129,004 +0.05(+1.24%)
Sep 30, 2003 4.262 4.297 4.223 4.229 733,698 -0.06(-1.36%)
Sep 29, 2003 4.247 4.301 4.247 4.288 773,469 +0.04(+0.96%)
Sep 26, 2003 4.278 4.278 4.231 4.247 247,537 -0.03(-0.68%)
Sep 25, 2003 4.311 4.328 4.268 4.276 585,930 -0.02(-0.50%)
Sep 24, 2003 4.338 4.363 4.288 4.297 728,898 -0.08(-1.73%)
Sep 23, 2003 4.342 4.381 4.342 4.373 684,671 +0.02(+0.40%)
Sep 22, 2003 4.367 4.389 4.330 4.356 692,214 -0.00(-0.09%)
Sep 19, 2003 4.383 4.400 4.361 4.360 983,979 -0.02(-0.53%)
Sep 18, 2003 4.365 4.393 4.336 4.383 1,089,577 +0.02(+0.40%)
Sep 17, 2003 4.395 4.395 4.371 4.365 364,792 -0.03(-0.58%)
Sep 16, 2003 4.389 4.395 4.365 4.391 853,696 +0.00(+0.04%)
Sep 15, 2003 4.365 4.389 4.307 4.389 1,324,086 +0.00(+0.04%)
Sep 12, 2003 4.389 4.414 4.375 4.387 839,982 -0.02(-0.35%)
Sep 11, 2003 4.389 4.402 4.377 4.402 663,757 +0.01(+0.13%)
Sep 10, 2003 4.375 4.404 4.358 4.396 952,437 +0.02(+0.49%)
Sep 09, 2003 4.375 4.381 4.334 4.375 530,388 +0.00(+0.00%)
Sep 08, 2003 4.313 4.396 4.307 4.375 532,103 +0.05(+1.21%)
Sep 05, 2003 4.307 4.328 4.301 4.323 450,161 +0.01(+0.14%)
Sep 04, 2003 4.317 4.346 4.278 4.317 363,078 +0.00(+0.00%)
Sep 03, 2003 4.297 4.326 4.272 4.317 337,707 +0.04(+0.91%)
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.