AFG (NY: AFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2002 | 4.670 | 4.744 | 4.670 | 4.686 | 482,019 | +0.11(+2.49%) |
| May 28, 2002 | 4.686 | 4.686 | 4.521 | 4.572 | 190,220 | -0.10(-2.21%) |
| May 27, 2002 | 4.688 | 4.716 | 4.654 | 4.675 | 266,309 | +0.00(+0.00%) |
| May 24, 2002 | 4.688 | 4.716 | 4.654 | 4.675 | 1,864,163 | -0.01(-0.26%) |
| May 23, 2002 | 4.588 | 4.696 | 4.588 | 4.688 | 230,927 | +0.13(+2.81%) |
| May 22, 2002 | 4.600 | 4.626 | 4.542 | 4.560 | 315,385 | -0.01(-0.31%) |
| May 21, 2002 | 4.665 | 4.710 | 4.574 | 4.574 | 497,237 | -0.13(-2.68%) |
| May 20, 2002 | 4.819 | 4.819 | 4.696 | 4.700 | 344,299 | -0.12(-2.44%) |
| May 17, 2002 | 4.831 | 4.905 | 4.784 | 4.817 | 299,787 | +0.01(+0.11%) |
| May 16, 2002 | 4.880 | 4.887 | 4.766 | 4.812 | 227,123 | -0.05(-1.01%) |
| May 15, 2002 | 4.863 | 4.907 | 4.810 | 4.861 | 483,160 | -0.05(-0.93%) |
| May 14, 2002 | 4.984 | 4.984 | 4.880 | 4.907 | 468,703 | -0.03(-0.67%) |
| May 13, 2002 | 4.836 | 4.959 | 4.819 | 4.940 | 314,244 | +0.12(+2.55%) |
| May 10, 2002 | 4.908 | 4.908 | 4.731 | 4.817 | 458,431 | -0.11(-2.17%) |
| May 09, 2002 | 5.022 | 5.029 | 4.922 | 4.924 | 76,088 | -0.10(-1.92%) |
| May 08, 2002 | 5.091 | 5.099 | 4.950 | 5.020 | 378,539 | +0.01(+0.17%) |
| May 07, 2002 | 5.117 | 5.124 | 4.994 | 5.012 | 355,712 | -0.09(-1.72%) |
| May 06, 2002 | 5.212 | 5.276 | 5.085 | 5.099 | 186,035 | -0.13(-2.55%) |
| May 03, 2002 | 5.159 | 5.310 | 5.148 | 5.233 | 480,117 | +0.06(+1.08%) |
| May 02, 2002 | 5.148 | 5.201 | 5.147 | 5.176 | 301,309 | +0.04(+0.72%) |
| May 01, 2002 | 5.199 | 5.213 | 5.108 | 5.140 | 527,672 | -0.06(-1.21%) |
| Apr 30, 2002 | 4.975 | 5.231 | 4.975 | 5.203 | 442,833 | +0.23(+4.58%) |
| Apr 29, 2002 | 5.064 | 5.064 | 4.915 | 4.975 | 415,442 | -0.07(-1.32%) |
| Apr 26, 2002 | 5.091 | 5.099 | 5.040 | 5.042 | 335,929 | -0.09(-1.74%) |
| Apr 25, 2002 | 5.126 | 5.148 | 5.075 | 5.131 | 312,722 | -0.03(-0.61%) |
| Apr 24, 2002 | 5.178 | 5.248 | 5.134 | 5.162 | 330,603 | -0.02(-0.30%) |
| Apr 23, 2002 | 5.169 | 5.222 | 5.106 | 5.178 | 305,114 | -0.02(-0.44%) |
| Apr 22, 2002 | 5.243 | 5.243 | 5.143 | 5.201 | 272,396 | -0.05(-0.97%) |
| Apr 19, 2002 | 5.248 | 5.257 | 5.192 | 5.252 | 291,418 | +0.03(+0.54%) |
| Apr 18, 2002 | 5.240 | 5.248 | 5.143 | 5.224 | 215,710 | -0.01(-0.27%) |
| Apr 17, 2002 | 5.213 | 5.257 | 5.208 | 5.238 | 220,656 | +0.05(+0.95%) |
| Apr 16, 2002 | 5.185 | 5.224 | 5.178 | 5.189 | 359,136 | +0.05(+0.92%) |
| Apr 15, 2002 | 5.117 | 5.155 | 5.068 | 5.141 | 386,148 | +0.04(+0.72%) |
| Apr 12, 2002 | 5.117 | 5.124 | 5.082 | 5.105 | 393,376 | -0.01(-0.24%) |
| Apr 11, 2002 | 5.136 | 5.187 | 5.108 | 5.117 | 235,873 | -0.04(-0.85%) |
| Apr 10, 2002 | 5.099 | 5.182 | 5.099 | 5.161 | 313,103 | +0.04(+0.79%) |
| Apr 09, 2002 | 5.085 | 5.168 | 5.073 | 5.120 | 376,256 | +0.03(+0.65%) |
| Apr 08, 2002 | 5.056 | 5.092 | 4.999 | 5.087 | 319,951 | +0.02(+0.45%) |
| Apr 05, 2002 | 5.073 | 5.092 | 5.029 | 5.064 | 204,677 | +0.01(+0.28%) |
| Apr 04, 2002 | 4.891 | 5.054 | 4.891 | 5.050 | 265,928 | +0.19(+4.01%) |
| Apr 03, 2002 | 5.020 | 5.020 | 4.840 | 4.856 | 583,977 | -0.17(-3.35%) |
| Apr 02, 2002 | 5.020 | 5.064 | 5.001 | 5.024 | 446,257 | -0.01(-0.14%) |
| Apr 01, 2002 | 4.994 | 5.054 | 4.915 | 5.031 | 627,728 | -0.00(-0.03%) |
| Mar 29, 2002 | 4.889 | 5.049 | 4.880 | 5.033 | 420,768 | +0.00(+0.00%) |
| Mar 28, 2002 | 4.889 | 5.049 | 4.880 | 5.033 | 420,768 | +0.12(+2.46%) |
| Mar 27, 2002 | 4.943 | 4.950 | 4.907 | 4.912 | 192,883 | +0.01(+0.25%) |
| Mar 26, 2002 | 4.766 | 4.956 | 4.766 | 4.900 | 411,637 | +0.12(+2.53%) |
| Mar 25, 2002 | 4.852 | 4.852 | 4.765 | 4.779 | 283,428 | -0.11(-2.33%) |
| Mar 22, 2002 | 4.854 | 4.959 | 4.845 | 4.893 | 440,931 | +0.04(+0.79%) |
| Mar 21, 2002 | 4.749 | 4.889 | 4.726 | 4.854 | 676,044 | +0.09(+1.99%) |
| Mar 20, 2002 | 4.815 | 4.817 | 4.758 | 4.759 | 666,533 | -0.06(-1.16%) |
| Mar 19, 2002 | 4.766 | 4.863 | 4.740 | 4.815 | 378,539 | +0.02(+0.48%) |
| Mar 18, 2002 | 4.826 | 4.826 | 4.714 | 4.793 | 420,007 | -0.03(-0.69%) |
| Mar 15, 2002 | 4.784 | 4.826 | 4.735 | 4.826 | 495,334 | +0.05(+1.14%) |
| Mar 14, 2002 | 4.731 | 4.793 | 4.731 | 4.772 | 454,247 | +0.04(+0.93%) |
| Mar 13, 2002 | 4.723 | 4.751 | 4.682 | 4.728 | 550,118 | -0.00(-0.04%) |
| Mar 12, 2002 | 4.749 | 4.749 | 4.696 | 4.730 | 527,291 | -0.01(-0.19%) |
| Mar 11, 2002 | 4.766 | 4.779 | 4.696 | 4.738 | 564,194 | -0.00(-0.04%) |
| Mar 08, 2002 | 4.775 | 4.791 | 4.679 | 4.740 | 981,539 | +0.01(+0.18%) |
| Mar 07, 2002 | 4.742 | 4.766 | 4.689 | 4.731 | 694,305 | +0.03(+0.60%) |
| Mar 06, 2002 | 4.710 | 4.780 | 4.688 | 4.703 | 640,283 | +0.03(+0.60%) |
| Mar 05, 2002 | 4.684 | 4.731 | 4.667 | 4.675 | 404,789 | -0.01(-0.19%) |
| Mar 04, 2002 | 4.644 | 4.737 | 4.644 | 4.684 | 653,598 | +0.08(+1.71%) |
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
- Warren Buffett's Berkshire Hathaway reveals new $7 billion stake in Swiss insurer Chubb
- Premier League clubs to discuss a proposal to scrap the use of video review
- The first Mexican taco stand to get a Michelin star is a tiny business where the heat makes the meat
- DeSantis, amid criticism, signs Florida bill making climate change a lesser state priority
- Now armed with AI, America's adversaries will try to influence election, security officials warn
- Senators urge $32 billion in emergency spending on AI after finishing yearlong review
- Barge hits bridge connecting Galveston and Pelican Island, causing partial collapse and oil spill
- Billionaire Frank McCourt says he's putting together a consortium to buy TikTok
- Angie Harmon is suing Instacart and a former shopper who shot and killed her dog, Oliver
- Driver said he smoked pot oil, took medication before Florida crash that killed 8 Mexican workers
Most Read
- CHS poised to absorb large western Minnesota cooperative • Business
- 'If they need to move, they're going to': Twin Cities buyers not waiting for lower mortgage rates • Business
- At last minute, House DFLers quietly push to overturn major ruling on community solar • Business
- 3M cuts dividend, ending long reign as a Dividend King • Business
- Driver said he smoked pot oil, took medication before Florida crash that killed 8 Mexican workers • 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.