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

AFG (NY: AFG )

132.36 +3.54 (+2.75%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jul 17, 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 5.182 5.221 5.155 5.174 745,247 -0.03(-0.53%)
Dec 30, 2003 5.147 5.202 5.143 5.202 628,312 +0.05(+1.06%)
Dec 29, 2003 5.149 5.172 5.123 5.147 616,721 +0.07(+1.43%)
Dec 26, 2003 5.076 5.121 5.075 5.075 203,187 +0.00(+0.00%)
Dec 24, 2003 5.057 5.084 5.047 5.075 176,254 +0.04(+0.74%)
Dec 23, 2003 5.024 5.055 5.004 5.037 429,216 -0.04(-0.69%)
Dec 22, 2003 4.989 5.073 4.973 5.073 894,910 +0.07(+1.37%)
Dec 19, 2003 5.055 5.055 4.973 5.004 1,010,141 -0.03(-0.66%)
Dec 18, 2003 4.989 5.024 4.949 5.037 904,797 +0.07(+1.46%)
Dec 17, 2003 5.012 5.012 4.953 4.965 482,740 -0.07(-1.44%)
Dec 16, 2003 5.014 5.059 4.998 5.037 729,224 +0.04(+0.86%)
Dec 15, 2003 5.004 5.026 4.940 4.994 923,888 +0.04(+0.83%)
Dec 12, 2003 4.947 4.963 4.928 4.953 753,770 -0.02(-0.31%)
Dec 11, 2003 4.914 4.990 4.914 4.969 579,220 +0.05(+0.95%)
Dec 10, 2003 4.938 4.959 4.908 4.922 818,544 -0.04(-0.75%)
Dec 09, 2003 4.967 4.985 4.967 4.959 651,835 -0.02(-0.35%)
Dec 08, 2003 4.916 4.977 4.916 4.977 766,725 +0.09(+1.80%)
Dec 05, 2003 4.879 4.920 4.879 4.889 533,878 -0.00(-0.04%)
Dec 04, 2003 4.863 4.901 4.840 4.891 799,453 +0.03(+0.56%)
Dec 03, 2003 4.850 4.918 4.850 4.863 1,047,982 +0.01(+0.24%)
Dec 02, 2003 4.859 4.859 4.826 4.852 654,222 -0.01(-0.24%)
Dec 01, 2003 4.814 4.875 4.812 4.863 1,596,861 +0.07(+1.43%)
Nov 28, 2003 4.811 4.816 4.791 4.795 211,028 -0.02(-0.33%)
Nov 26, 2003 4.732 4.818 4.723 4.811 1,450,607 +0.09(+1.86%)
Nov 25, 2003 4.683 4.724 4.656 4.723 1,045,596 +0.06(+1.30%)
Nov 24, 2003 4.625 4.664 4.582 4.662 1,564,815 +0.04(+0.85%)
Nov 21, 2003 4.631 4.640 4.603 4.623 395,465 -0.01(-0.17%)
Nov 20, 2003 4.578 4.629 4.574 4.631 903,433 +0.04(+0.77%)
Nov 19, 2003 4.554 4.607 4.549 4.595 1,077,983 +0.06(+1.38%)
Nov 18, 2003 4.527 4.556 4.523 4.533 887,069 +0.01(+0.22%)
Nov 17, 2003 4.521 4.525 4.498 4.523 1,371,855 -0.06(-1.32%)
Nov 14, 2003 4.576 4.623 4.545 4.584 1,528,677 +0.01(+0.13%)
Nov 13, 2003 4.582 4.586 4.560 4.578 400,919 -0.02(-0.47%)
Nov 12, 2003 4.576 4.599 4.562 4.599 895,251 +0.02(+0.43%)
Nov 11, 2003 4.578 4.595 4.566 4.580 688,995 +0.00(+0.09%)
Nov 10, 2003 4.615 4.621 4.560 4.576 1,109,348 -0.05(-1.06%)
Nov 07, 2003 4.513 4.623 4.513 4.625 1,878,119 +0.11(+2.47%)
Nov 06, 2003 4.462 4.515 4.427 4.513 930,707 +0.05(+1.18%)
Nov 05, 2003 4.492 4.492 4.390 4.461 1,014,572 -0.04(-0.78%)
Nov 04, 2003 4.414 4.500 4.410 4.496 917,919 +0.10(+2.18%)
Nov 03, 2003 4.361 4.429 4.361 4.400 1,040,141 +0.04(+1.03%)
Oct 31, 2003 4.355 4.400 4.351 4.355 662,404 +0.00(+0.00%)
Oct 30, 2003 4.367 4.367 4.355 4.355 427,852 +0.00(+0.09%)
Oct 29, 2003 4.380 4.429 4.322 4.351 701,609 -0.01(-0.31%)
Oct 28, 2003 4.351 4.374 4.345 4.365 1,096,734 +0.00(+0.04%)
Oct 27, 2003 4.267 4.374 4.267 4.363 506,604 +0.09(+2.01%)
Oct 24, 2003 4.335 4.351 4.277 4.277 703,314 -0.07(-1.66%)
Oct 23, 2003 4.361 4.410 4.292 4.349 511,036 -0.03(-0.71%)
Oct 22, 2003 4.414 4.416 4.361 4.380 1,325,149 -0.04(-0.84%)
Oct 21, 2003 4.398 4.439 4.363 4.417 340,918 +0.03(+0.62%)
Oct 20, 2003 4.439 4.453 4.378 4.390 514,786 -0.03(-0.66%)
Oct 17, 2003 4.425 4.427 4.388 4.419 681,495 -0.02(-0.40%)
Oct 16, 2003 4.421 4.421 4.421 4.437 733,315 -0.01(-0.22%)
Oct 15, 2003 4.423 4.453 4.416 4.447 541,037 +0.02(+0.44%)
Oct 14, 2003 4.367 4.416 4.363 4.427 1,004,686 +0.05(+1.25%)
Oct 13, 2003 4.322 4.416 4.322 4.373 661,722 +0.08(+1.91%)
Oct 10, 2003 4.326 4.326 4.267 4.290 700,246 -0.06(-1.44%)
Oct 09, 2003 4.390 4.439 4.316 4.353 544,105 -0.02(-0.54%)
Oct 08, 2003 4.331 4.394 4.318 4.376 934,457 +0.06(+1.50%)
Oct 07, 2003 4.318 4.333 4.300 4.312 1,502,768 -0.01(-0.27%)
Oct 06, 2003 4.376 4.380 4.337 4.324 841,727 -0.02(-0.41%)
Oct 03, 2003 4.343 4.357 4.343 4.341 793,316 +0.03(+0.63%)
Oct 02, 2003 4.302 4.331 4.300 4.314 940,593 +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.