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: 4:10 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 (%)
Dec 31, 2003 5.153 5.192 5.126 5.145 749,469 -0.03(-0.53%)
Dec 30, 2003 5.118 5.172 5.114 5.172 631,872 +0.05(+1.06%)
Dec 29, 2003 5.120 5.143 5.095 5.118 620,215 +0.07(+1.43%)
Dec 26, 2003 5.048 5.093 5.046 5.046 204,338 +0.00(+0.00%)
Dec 24, 2003 5.028 5.056 5.019 5.046 177,253 +0.04(+0.74%)
Dec 23, 2003 4.995 5.026 4.976 5.009 431,648 -0.04(-0.69%)
Dec 22, 2003 4.960 5.044 4.945 5.044 899,981 +0.07(+1.37%)
Dec 19, 2003 5.026 5.026 4.945 4.976 1,015,864 -0.03(-0.66%)
Dec 18, 2003 4.960 4.995 4.921 5.009 909,923 +0.07(+1.46%)
Dec 17, 2003 4.984 4.984 4.925 4.937 485,475 -0.07(-1.44%)
Dec 16, 2003 4.986 5.030 4.970 5.009 733,356 +0.04(+0.86%)
Dec 15, 2003 4.976 4.997 4.912 4.966 929,123 +0.04(+0.83%)
Dec 12, 2003 4.920 4.935 4.900 4.925 758,041 -0.02(-0.31%)
Dec 11, 2003 4.886 4.962 4.886 4.941 582,502 +0.05(+0.95%)
Dec 10, 2003 4.910 4.931 4.881 4.894 823,182 -0.04(-0.75%)
Dec 09, 2003 4.939 4.956 4.939 4.931 655,529 -0.02(-0.35%)
Dec 08, 2003 4.888 4.949 4.888 4.949 771,069 +0.09(+1.80%)
Dec 05, 2003 4.851 4.892 4.851 4.861 536,903 -0.00(-0.04%)
Dec 04, 2003 4.836 4.873 4.813 4.863 803,983 +0.03(+0.56%)
Dec 03, 2003 4.822 4.890 4.822 4.836 1,053,920 +0.01(+0.24%)
Dec 02, 2003 4.832 4.832 4.799 4.824 657,929 -0.01(-0.24%)
Dec 01, 2003 4.787 4.848 4.785 4.836 1,605,909 +0.07(+1.43%)
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%)
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.