AFG (NY: AFG )

136.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.51	13.64	13.31	13.51	879,085	-0.08(-0.57%)
Jul 29, 2010	13.66	13.72	13.41	13.59	590,412	+0.06(+0.44%)
Jul 28, 2010	13.53	13.74	13.52	13.53	2,512	-0.09(-0.67%)
Jul 27, 2010	13.62	13.77	13.61	13.62	1,801	-0.10(-0.70%)
Jul 26, 2010	13.61	13.76	13.55	13.72	676,732	+0.17(+1.29%)
Jul 23, 2010	13.43	13.63	13.37	13.55	861,438	+0.08(+0.58%)
Jul 22, 2010	13.16	13.49	13.14	13.47	998,110	+0.40(+3.05%)
Jul 21, 2010	13.34	13.38	13.07	13.07	945,800	-0.18(-1.35%)
Jul 20, 2010	12.85	13.25	12.85	13.25	1,000,421	+0.19(+1.44%)
Jul 19, 2010	12.89	13.14	12.82	13.06	969,536	+0.22(+1.71%)
Jul 16, 2010	12.84	13.21	12.83	12.84	827,556	-0.40(-3.05%)
Jul 15, 2010	13.24	13.29	13.07	13.24	625,319	-0.02(-0.17%)
Jul 14, 2010	13.35	13.37	13.22	13.27	601,314	-0.13(-0.99%)
Jul 13, 2010	13.09	13.44	13.09	13.40	657,327	+0.37(+2.81%)
Jul 12, 2010	13.09	13.19	13.01	13.03	478,688	-0.12(-0.94%)
Jul 09, 2010	13.16	13.16	13.01	13.16	633,316	+0.10(+0.73%)
Jul 08, 2010	13.01	13.13	12.87	13.06	932,808	+0.13(+0.99%)
Jul 07, 2010	12.44	12.95	12.44	12.93	1,445,525	+0.55(+4.46%)
Jul 06, 2010	12.38	12.64	12.32	12.38	3,852	+0.05(+0.37%)
Jul 02, 2010	12.33	12.58	12.33	12.33	1,381,992	+0.06(+0.48%)
Jul 01, 2010	12.43	12.51	12.18	12.28	1,291,490	-0.19(-1.54%)
Jun 30, 2010	12.53	12.69	12.47	12.47	490	-0.06(-0.51%)
Jun 29, 2010	12.53	12.86	12.47	12.53	1,091	-0.45(-3.45%)
Jun 25, 2010	12.98	12.99	12.78	12.98	1,323,001	+0.06(+0.49%)
Jun 24, 2010	12.96	13.10	12.90	12.91	1,039,950	-0.09(-0.67%)
Jun 23, 2010	12.93	13.12	12.82	13.00	1,437,651	+0.06(+0.49%)
Jun 22, 2010	13.06	13.21	12.93	12.94	922,243	-0.14(-1.08%)
Jun 21, 2010	13.18	13.30	13.05	13.08	820,229	+0.01(+0.07%)
Jun 18, 2010	13.07	13.18	13.04	13.07	1,212,749	-0.10(-0.80%)
Jun 17, 2010	13.14	13.19	13.04	13.17	576,292	+0.10(+0.77%)
Jun 16, 2010	13.10	13.18	12.98	13.07	872,530	-0.07(-0.52%)
Jun 15, 2010	12.79	13.18	12.77	13.14	716,933	+0.41(+3.19%)
Jun 14, 2010	12.85	13.01	12.72	12.74	1,033,025	-0.04(-0.32%)
Jun 11, 2010	12.42	12.79	12.42	12.78	791,953	+0.13(+1.01%)
Jun 10, 2010	12.50	12.65	12.44	12.65	876,174	+0.35(+2.82%)
Jun 09, 2010	12.28	12.54	12.24	12.30	1,000,756	+0.07(+0.56%)
Jun 08, 2010	12.22	12.27	11.95	12.23	1,349,566	+0.03(+0.22%)
Jun 07, 2010	12.43	12.43	12.20	12.21	1,031,044	-0.19(-1.55%)
Jun 04, 2010	12.40	12.71	12.37	12.40	914,270	-0.44(-3.41%)
Jun 03, 2010	12.84	12.90	12.73	12.84	738,608	+0.03(+0.25%)
Jun 02, 2010	12.48	12.80	12.44	12.80	8,765	+0.36(+2.86%)
Jun 01, 2010	12.59	12.75	12.44	12.45	689,169	-0.28(-2.22%)
May 28, 2010	12.73	12.87	12.65	12.73	745,785	-0.10(-0.78%)
May 27, 2010	12.54	12.84	12.54	12.83	1,206,482	+0.49(+3.96%)
May 26, 2010	12.36	12.53	12.30	12.34	1,006,342	+0.07(+0.60%)
May 25, 2010	12.00	12.30	11.91	12.27	1,446,563	-0.10(-0.81%)
May 24, 2010	12.31	12.57	12.18	12.37	1,451,941	+0.04(+0.30%)
May 21, 2010	11.92	12.35	11.86	12.33	1,381,114	+0.23(+1.88%)
May 20, 2010	12.30	12.40	12.11	12.11	4,433	-0.63(-4.91%)
May 19, 2010	12.72	12.78	12.57	12.73	1,133,101	-0.02(-0.14%)
May 18, 2010	13.05	13.06	12.72	12.75	988,310	-0.17(-1.34%)
May 17, 2010	13.01	13.06	12.74	12.92	1,180,228	-0.07(-0.53%)
May 14, 2010	12.99	13.08	12.95	12.99	1,401,485	-0.13(-1.01%)
May 13, 2010	13.06	13.19	13.00	13.12	1,858,610	+0.03(+0.21%)
May 12, 2010	13.25	13.27	13.03	13.10	1,256,302	-0.14(-1.07%)
May 11, 2010	13.17	13.31	13.16	13.24	1,534,997	+0.20(+1.50%)
May 10, 2010	12.81	13.04	12.79	13.04	1,487,695	+0.75(+6.09%)
May 07, 2010	12.30	12.54	12.17	12.29	2,270,687	-0.06(-0.48%)
May 06, 2010	12.86	13.28	11.57	12.35	2,182,260	-0.53(-4.14%)
May 05, 2010	13.10	13.12	12.87	12.89	1,277,003	-0.11(-0.88%)
May 04, 2010	13.28	13.38	12.98	13.00	1,170,157	-0.50(-3.72%)

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.