AFG (NY: AFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2002 | 4.179 | 4.186 | 4.158 | 4.162 | 130,491 | -0.00(-0.04%) |
| Nov 27, 2002 | 4.127 | 4.179 | 4.118 | 4.164 | 309,298 | +0.07(+1.76%) |
| Nov 26, 2002 | 4.157 | 4.179 | 4.074 | 4.092 | 337,451 | -0.09(-2.05%) |
| Nov 25, 2002 | 4.144 | 4.218 | 4.125 | 4.178 | 641,043 | +0.06(+1.36%) |
| Nov 22, 2002 | 4.041 | 4.167 | 4.041 | 4.122 | 336,310 | +0.08(+1.91%) |
| Nov 21, 2002 | 4.051 | 4.074 | 3.978 | 4.044 | 356,093 | -0.01(-0.17%) |
| Nov 20, 2002 | 3.960 | 4.057 | 3.959 | 4.051 | 466,040 | +0.12(+3.03%) |
| Nov 19, 2002 | 3.971 | 4.013 | 3.908 | 3.932 | 332,886 | -0.06(-1.58%) |
| Nov 18, 2002 | 4.086 | 4.092 | 3.995 | 3.995 | 311,201 | -0.08(-1.89%) |
| Nov 15, 2002 | 4.074 | 4.083 | 4.003 | 4.072 | 450,062 | -0.03(-0.77%) |
| Nov 14, 2002 | 3.946 | 4.122 | 3.946 | 4.104 | 340,495 | +0.16(+4.00%) |
| Nov 13, 2002 | 3.999 | 4.064 | 3.909 | 3.946 | 416,583 | -0.08(-2.00%) |
| Nov 12, 2002 | 3.978 | 4.108 | 3.971 | 4.027 | 591,206 | +0.07(+1.86%) |
| Nov 11, 2002 | 4.013 | 4.013 | 3.934 | 3.953 | 399,463 | -0.08(-1.91%) |
| Nov 08, 2002 | 3.952 | 4.034 | 3.904 | 4.030 | 390,713 | +0.06(+1.46%) |
| Nov 07, 2002 | 4.030 | 4.039 | 3.943 | 3.973 | 402,126 | -0.08(-2.07%) |
| Nov 06, 2002 | 3.987 | 4.101 | 3.943 | 4.057 | 293,700 | +0.06(+1.45%) |
| Nov 05, 2002 | 4.013 | 4.022 | 3.901 | 3.999 | 461,475 | -0.06(-1.38%) |
| Nov 04, 2002 | 4.018 | 4.148 | 4.018 | 4.055 | 425,714 | +0.04(+0.92%) |
| Nov 01, 2002 | 3.992 | 4.048 | 3.990 | 4.018 | 386,908 | -0.04(-1.08%) |
| Oct 31, 2002 | 4.130 | 4.153 | 4.030 | 4.062 | 328,701 | -0.07(-1.65%) |
| Oct 30, 2002 | 4.118 | 4.188 | 4.085 | 4.130 | 152,176 | +0.04(+0.94%) |
| Oct 29, 2002 | 4.169 | 4.181 | 4.006 | 4.092 | 260,221 | -0.08(-1.81%) |
| Oct 28, 2002 | 4.293 | 4.316 | 4.164 | 4.167 | 345,821 | -0.10(-2.34%) |
| Oct 25, 2002 | 4.127 | 4.293 | 4.013 | 4.267 | 570,662 | +0.11(+2.74%) |
| Oct 24, 2002 | 4.286 | 4.309 | 4.122 | 4.153 | 404,028 | -0.13(-3.11%) |
| Oct 23, 2002 | 4.285 | 4.293 | 4.155 | 4.286 | 513,976 | -0.04(-0.97%) |
| Oct 22, 2002 | 4.269 | 4.346 | 4.197 | 4.328 | 802,351 | +0.06(+1.40%) |
| Oct 21, 2002 | 4.164 | 4.272 | 4.127 | 4.269 | 483,160 | +0.04(+0.87%) |
| Oct 18, 2002 | 4.241 | 4.249 | 4.144 | 4.232 | 402,887 | -0.03(-0.66%) |
| Oct 17, 2002 | 4.188 | 4.332 | 4.171 | 4.260 | 469,464 | +0.10(+2.44%) |
| Oct 16, 2002 | 4.285 | 4.293 | 4.143 | 4.158 | 339,734 | -0.15(-3.54%) |
| Oct 15, 2002 | 4.065 | 4.337 | 4.051 | 4.311 | 456,910 | +0.29(+7.19%) |
| Oct 14, 2002 | 4.022 | 4.030 | 3.969 | 4.022 | 250,710 | +0.00(+0.04%) |
| Oct 11, 2002 | 3.925 | 4.093 | 3.925 | 4.020 | 337,451 | +0.12(+3.10%) |
| Oct 10, 2002 | 3.661 | 3.899 | 3.661 | 3.899 | 266,309 | +0.23(+6.36%) |
| Oct 09, 2002 | 3.890 | 3.895 | 3.648 | 3.666 | 314,244 | -0.25(-6.31%) |
| Oct 08, 2002 | 3.909 | 3.964 | 3.801 | 3.913 | 408,974 | +0.04(+1.00%) |
| Oct 07, 2002 | 3.987 | 4.013 | 3.873 | 3.874 | 225,982 | -0.10(-2.56%) |
| Oct 04, 2002 | 4.030 | 4.083 | 3.913 | 3.976 | 305,874 | -0.02(-0.61%) |
| Oct 03, 2002 | 4.062 | 4.160 | 3.999 | 4.001 | 190,220 | -0.05(-1.13%) |
| Oct 02, 2002 | 4.197 | 4.267 | 4.039 | 4.046 | 375,876 | -0.12(-2.94%) |
| Oct 01, 2002 | 4.050 | 4.169 | 4.006 | 4.169 | 498,378 | +0.13(+3.34%) |
| Sep 30, 2002 | 4.109 | 4.109 | 3.983 | 4.034 | 470,225 | -0.09(-2.17%) |
| Sep 27, 2002 | 4.174 | 4.176 | 4.051 | 4.123 | 748,328 | -0.09(-2.04%) |
| Sep 26, 2002 | 4.030 | 4.209 | 4.030 | 4.209 | 309,298 | +0.20(+4.89%) |
| Sep 25, 2002 | 3.943 | 4.029 | 3.929 | 4.013 | 651,696 | +0.09(+2.32%) |
| Sep 24, 2002 | 4.030 | 4.043 | 3.922 | 3.922 | 431,420 | -0.13(-3.24%) |
| Sep 23, 2002 | 4.081 | 4.092 | 4.022 | 4.053 | 157,122 | -0.03(-0.69%) |
| Sep 20, 2002 | 4.206 | 4.223 | 4.057 | 4.081 | 1,043,931 | +0.03(+0.78%) |
| Sep 19, 2002 | 4.197 | 4.197 | 4.050 | 4.050 | 248,047 | -0.17(-4.11%) |
| Sep 18, 2002 | 4.162 | 4.228 | 4.099 | 4.223 | 203,916 | +0.05(+1.26%) |
| Sep 17, 2002 | 4.285 | 4.316 | 4.171 | 4.171 | 213,047 | -0.09(-2.06%) |
| Sep 16, 2002 | 4.225 | 4.272 | 4.162 | 4.258 | 224,840 | +0.03(+0.79%) |
| Sep 13, 2002 | 4.206 | 4.256 | 4.197 | 4.225 | 498,378 | -0.02(-0.37%) |
| Sep 12, 2002 | 4.320 | 4.337 | 4.228 | 4.241 | 207,721 | -0.10(-2.34%) |
| Sep 11, 2002 | 4.346 | 4.370 | 4.320 | 4.342 | 270,874 | +0.02(+0.41%) |
| Sep 10, 2002 | 4.363 | 4.372 | 4.306 | 4.325 | 411,637 | -0.02(-0.36%) |
| Sep 09, 2002 | 4.304 | 4.397 | 4.292 | 4.341 | 418,485 | +0.04(+0.81%) |
| Sep 06, 2002 | 4.207 | 4.311 | 4.207 | 4.306 | 266,689 | +0.13(+3.10%) |
| Sep 05, 2002 | 4.311 | 4.311 | 4.167 | 4.176 | 390,713 | -0.15(-3.44%) |
| Sep 04, 2002 | 4.316 | 4.332 | 4.216 | 4.325 | 405,170 | +0.01(+0.20%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- IMF upgrades its forecast for China's economy, but says reforms are needed to support growth
- Sweden to donate $1.23 billion in military aid to Ukraine
- Owner of UK's Royal Mail says it has accepted a takeover offer from a Czech billionaire
- Stock market today: Asian shares decline after a mixed post-holiday session on Wall Street
- The art of drag has become a target. With Pride Month nigh, performers are organizing to fight back
- Stock market today: Asian shares decline after a mixed post-holiday session on Wall Street
- Europe's cybersecurity chief says disruptive attacks have doubled recently, sees Russia behind many
- A robot will soon try to remove melted nuclear fuel from Japan's destroyed Fukushima reactor
- Hawaii governor signs housing legislation aimed at helping local residents stay in islands
- Missile attacks damage a ship in the Red Sea off Yemen's coast near previous Houthi rebel assaults
Most Read
- Interest rates could stay high 'indefinitely,' says Minneapolis Fed president Kashkari • Business
- Federal ammunition owner gets sweetened offer from Czech company, rejects latest from U.S. investors • Business
- Workers at chef Ann Kim's Uptown restaurant seek to unionize • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- General Mills could sell $2B-plus North American yogurt business, including Yoplait • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.