AFG (NY: AFG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.563	6.584	6.516	6.518	822,497	-0.02(-0.36%)
Jun 29, 2005	6.514	6.555	6.504	6.541	454,276	+0.05(+0.72%)
Jun 28, 2005	6.427	6.498	6.401	6.495	589,359	+0.12(+1.83%)
Jun 27, 2005	6.300	6.438	6.300	6.378	1,311,058	+0.08(+1.20%)
Jun 24, 2005	6.436	6.436	6.302	6.302	1,436,198	-0.13(-2.08%)
Jun 23, 2005	6.504	6.532	6.430	6.436	487,532	-0.10(-1.49%)
Jun 22, 2005	6.588	6.603	6.500	6.533	947,637	-0.04(-0.56%)
Jun 21, 2005	6.539	6.576	6.504	6.570	556,102	+0.03(+0.48%)
Jun 20, 2005	6.440	6.567	6.440	6.539	784,440	+0.06(+0.93%)
Jun 17, 2005	6.533	6.565	6.479	6.479	959,979	-0.05(-0.74%)
Jun 16, 2005	6.498	6.532	6.489	6.528	299,650	+0.01(+0.15%)
Jun 15, 2005	6.508	6.520	6.469	6.518	676,100	+0.01(+0.15%)
Jun 14, 2005	6.465	6.514	6.436	6.508	245,137	+0.03(+0.48%)
Jun 13, 2005	6.506	6.514	6.442	6.477	379,192	-0.03(-0.45%)
Jun 10, 2005	6.533	6.533	6.481	6.506	545,474	-0.01(-0.12%)
Jun 09, 2005	6.407	6.532	6.397	6.514	1,809,904	+0.11(+1.70%)
Jun 08, 2005	6.456	6.485	6.395	6.405	609,587	-0.05(-0.81%)
Jun 07, 2005	6.475	6.495	6.421	6.458	1,345,000	-0.02(-0.27%)
Jun 06, 2005	6.318	6.495	6.275	6.475	887,638	+0.16(+2.52%)
Jun 03, 2005	6.393	6.403	6.312	6.316	499,532	-0.08(-1.22%)
Jun 02, 2005	6.360	6.393	6.292	6.393	1,197,574	+0.04(+0.64%)
Jun 01, 2005	6.298	6.364	6.265	6.353	871,524	+0.05(+0.77%)
May 31, 2005	6.322	6.347	6.288	6.304	388,791	-0.02(-0.31%)
May 27, 2005	6.281	6.329	6.261	6.323	323,993	+0.04(+0.65%)
May 26, 2005	6.236	6.288	6.217	6.283	505,703	+0.06(+0.91%)
May 25, 2005	6.201	6.242	6.170	6.226	498,846	-0.01(-0.19%)
May 24, 2005	6.281	6.281	6.205	6.238	744,327	-0.04(-0.71%)
May 23, 2005	6.275	6.323	6.265	6.283	491,303	+0.03(+0.43%)
May 20, 2005	6.240	6.275	6.215	6.255	573,245	+0.01(+0.12%)
May 19, 2005	6.230	6.304	6.222	6.248	598,958	+0.04(+0.56%)
May 18, 2005	6.327	6.329	6.185	6.213	1,340,200	-0.10(-1.54%)
May 17, 2005	6.183	6.310	6.178	6.310	571,188	+0.09(+1.41%)
May 16, 2005	6.119	6.222	6.119	6.222	533,474	+0.09(+1.39%)
May 13, 2005	6.123	6.205	6.106	6.137	866,038	-0.01(-0.09%)
May 12, 2005	6.172	6.248	6.135	6.143	818,725	-0.05(-0.82%)
May 11, 2005	6.158	6.203	6.110	6.193	1,127,290	+0.01(+0.16%)
May 10, 2005	6.226	6.273	6.174	6.183	895,866	-0.13(-2.12%)
May 09, 2005	6.248	6.320	6.240	6.318	764,212	+0.05(+0.74%)
May 06, 2005	6.259	6.310	6.257	6.271	646,957	-0.00(-0.06%)
May 05, 2005	6.323	6.323	6.205	6.275	801,240	-0.05(-0.77%)
May 04, 2005	6.141	6.325	6.141	6.323	969,922	+0.18(+2.91%)
May 03, 2005	6.123	6.220	6.112	6.145	1,173,918	-0.01(-0.09%)
May 02, 2005	6.045	6.178	6.045	6.150	1,566,824	+0.11(+1.74%)
Apr 29, 2005	5.931	6.045	5.931	6.045	1,900,074	+0.13(+2.24%)
Apr 28, 2005	5.853	5.938	5.833	5.913	2,021,443	+0.05(+0.90%)
Apr 27, 2005	5.688	5.876	5.680	5.861	1,534,253	+0.23(+4.04%)
Apr 26, 2005	5.587	5.666	5.573	5.633	1,221,231	+0.03(+0.55%)
Apr 25, 2005	5.548	5.610	5.530	5.602	644,900	+0.09(+1.69%)
Apr 22, 2005	5.468	5.565	5.466	5.509	1,526,367	+0.06(+1.11%)
Apr 21, 2005	5.551	5.587	5.437	5.448	2,703,029	-0.09(-1.65%)
Apr 20, 2005	5.625	5.637	5.534	5.540	589,701	-0.07(-1.32%)
Apr 19, 2005	5.641	5.651	5.592	5.614	535,531	-0.00(-0.03%)
Apr 18, 2005	5.649	5.670	5.614	5.616	703,185	-0.03(-0.45%)
Apr 15, 2005	5.705	5.736	5.608	5.641	714,499	-0.09(-1.59%)
Apr 14, 2005	5.806	5.814	5.717	5.732	898,609	-0.05(-0.94%)
Apr 13, 2005	5.849	5.849	5.787	5.787	480,675	-0.07(-1.13%)
Apr 12, 2005	5.830	5.868	5.800	5.853	1,042,263	+0.03(+0.50%)
Apr 11, 2005	5.853	5.867	5.816	5.824	886,609	-0.04(-0.63%)
Apr 08, 2005	5.894	5.909	5.857	5.861	412,105	-0.03(-0.53%)
Apr 07, 2005	5.929	5.948	5.863	5.892	853,353	-0.03(-0.53%)
Apr 06, 2005	5.979	6.020	5.923	5.923	450,161	-0.02(-0.39%)
Apr 05, 2005	5.972	5.977	5.925	5.946	533,474	-0.03(-0.46%)
Apr 04, 2005	5.892	5.997	5.872	5.973	550,274	+0.06(+0.95%)

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.