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

AFG (NY: AFG )

135.62 -1.01 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 137.08 137.32 135.56 135.62 1,595,166 -1.01(-0.74%)
Sep 19, 2024 136.72 137.08 134.63 136.63 374,222 +1.09(+0.80%)
Sep 18, 2024 136.41 137.29 135.33 135.54 310,647 -0.98(-0.72%)
Sep 17, 2024 136.19 137.28 135.32 136.52 326,725 +0.40(+0.29%)
Sep 16, 2024 135.03 136.58 135.03 136.12 299,189 +1.85(+1.38%)
Sep 13, 2024 133.79 134.47 133.48 134.27 210,761 +1.03(+0.77%)
Sep 12, 2024 132.50 133.38 131.66 133.24 241,428 +0.71(+0.54%)
Sep 11, 2024 134.07 134.07 131.50 132.53 241,588 -2.17(-1.61%)
Sep 10, 2024 137.12 137.95 133.92 134.70 338,153 -2.33(-1.70%)
Sep 09, 2024 134.66 137.69 134.65 137.03 383,388 +2.95(+2.20%)
Sep 06, 2024 132.96 134.26 132.96 134.08 353,207 +1.02(+0.77%)
Sep 05, 2024 134.12 134.12 132.10 133.06 222,652 -0.55(-0.41%)
Sep 04, 2024 133.53 134.61 132.37 133.61 239,402 +0.56(+0.42%)
Sep 03, 2024 133.26 134.75 132.70 133.05 243,475 -0.57(-0.43%)
Aug 30, 2024 133.04 133.76 132.04 133.62 474,449 +1.01(+0.76%)
Aug 29, 2024 133.00 133.20 131.43 132.61 177,463 +0.36(+0.27%)
Aug 28, 2024 130.93 133.22 130.63 132.25 148,066 +1.31(+1.00%)
Aug 27, 2024 131.47 132.04 130.56 130.94 234,753 -0.55(-0.42%)
Aug 26, 2024 132.35 133.24 131.35 131.49 196,534 -0.10(-0.08%)
Aug 23, 2024 131.60 132.59 131.04 131.59 183,365 +0.65(+0.50%)
Aug 22, 2024 130.12 131.10 129.60 130.94 267,052 +0.90(+0.69%)
Aug 21, 2024 129.04 130.45 128.24 130.04 172,719 +1.91(+1.49%)
Aug 20, 2024 128.96 128.96 127.82 128.13 125,879 -1.11(-0.86%)
Aug 19, 2024 129.43 130.16 128.78 129.24 169,851 +0.12(+0.09%)
Aug 16, 2024 128.36 129.40 128.31 129.12 147,767 +1.00(+0.78%)
Aug 15, 2024 128.81 129.03 127.51 128.12 195,553 +0.40(+0.31%)
Aug 14, 2024 126.92 127.75 126.92 127.72 120,862 +1.13(+0.89%)
Aug 13, 2024 125.73 126.62 124.72 126.59 189,190 +1.45(+1.16%)
Aug 12, 2024 127.62 127.62 124.95 125.14 193,763 -2.15(-1.69%)
Aug 09, 2024 126.85 127.45 125.95 127.29 283,606 +0.10(+0.08%)
Aug 08, 2024 123.63 127.22 123.39 127.19 285,839 +3.72(+3.01%)
Aug 07, 2024 123.30 125.79 122.47 123.47 290,443 -0.87(-0.70%)
Aug 06, 2024 123.99 125.83 123.91 124.34 341,613 +0.95(+0.77%)
Aug 05, 2024 125.80 125.80 122.92 123.39 439,064 -4.41(-3.45%)
Aug 02, 2024 127.81 128.79 126.11 127.80 410,079 -0.98(-0.76%)
Aug 01, 2024 131.56 132.00 126.69 128.78 260,987 -2.18(-1.66%)
Jul 31, 2024 131.37 131.45 129.99 130.96 360,287 +0.03(+0.02%)
Jul 30, 2024 128.85 131.05 128.56 130.93 248,256 +2.67(+2.08%)
Jul 29, 2024 128.22 128.50 127.43 128.26 243,117 +0.26(+0.20%)
Jul 26, 2024 125.38 128.36 124.75 128.00 217,488 +3.30(+2.65%)
Jul 25, 2024 124.89 126.52 124.52 124.70 292,291 +0.14(+0.11%)
Jul 24, 2024 125.41 126.25 124.43 124.56 280,609 -0.65(-0.52%)
Jul 23, 2024 124.89 125.45 123.50 125.21 315,845 +0.33(+0.26%)
Jul 22, 2024 125.06 125.61 123.81 124.88 452,176 -0.04(-0.03%)
Jul 19, 2024 131.16 131.16 124.48 124.92 344,214 -6.56(-4.99%)
Jul 18, 2024 131.73 134.02 131.06 131.48 208,814 -0.68(-0.51%)
Jul 17, 2024 128.89 132.56 128.89 132.16 367,428 +3.34(+2.59%)
Jul 16, 2024 127.50 129.30 127.31 128.82 245,760 +2.09(+1.65%)
Jul 15, 2024 125.57 127.49 125.57 126.73 301,691 +1.42(+1.13%)
Jul 12, 2024 124.36 125.79 123.63 125.31 245,453 +1.54(+1.25%)
Jul 11, 2024 122.92 124.34 122.29 123.77 258,780 +1.76(+1.44%)
Jul 10, 2024 120.84 122.42 120.61 122.01 250,271 +1.56(+1.30%)
Jul 09, 2024 119.90 121.84 119.90 120.45 204,005 +0.23(+0.19%)
Jul 08, 2024 119.88 121.22 119.54 120.22 368,365 +1.24(+1.04%)
Jul 05, 2024 120.38 120.38 118.30 118.98 777,695 -1.44(-1.20%)
Jul 03, 2024 122.36 122.61 120.42 120.42 202,937 -1.89(-1.54%)
Jul 02, 2024 121.75 122.98 121.43 122.31 408,117 +0.07(+0.06%)
Jul 01, 2024 123.92 123.92 121.83 122.24 291,811 -0.09(-0.07%)
Jun 28, 2024 124.12 125.21 121.28 122.33 651,122 -2.42(-1.94%)
Jun 27, 2024 123.68 125.17 123.43 124.74 302,667 +1.14(+0.92%)
Jun 26, 2024 123.56 123.65 121.82 123.60 242,162 -0.51(-0.41%)
Jun 25, 2024 125.77 126.28 123.93 124.11 248,137 -1.71(-1.36%)
Jun 24, 2024 126.07 127.37 125.72 125.82 251,468 +0.24(+0.19%)
Jun 21, 2024 127.11 127.11 125.25 125.58 646,449 -1.28(-1.01%)
Jun 20, 2024 124.96 127.13 124.96 126.86 214,525 +1.14(+0.91%)
Jun 18, 2024 124.47 125.90 124.29 125.72 197,357 +1.42(+1.14%)
Jun 17, 2024 123.49 124.36 122.42 124.30 185,924 +0.86(+0.69%)
Jun 14, 2024 123.19 124.11 122.48 123.44 172,811 -0.80(-0.65%)
Jun 13, 2024 124.42 124.56 122.96 124.25 186,595 -0.46(-0.37%)
Jun 12, 2024 125.34 126.31 124.39 124.70 168,799 +0.02(+0.02%)
Jun 11, 2024 126.04 126.04 124.22 124.68 214,534 -1.90(-1.50%)
Jun 10, 2024 126.57 127.23 125.75 126.58 206,379 -0.84(-0.66%)
Jun 07, 2024 128.18 129.37 127.41 127.43 241,615 -0.49(-0.38%)
Jun 06, 2024 127.36 128.03 126.48 127.92 217,510 +0.89(+0.70%)
Jun 05, 2024 127.41 127.43 124.79 127.03 238,586 -0.19(-0.15%)
Jun 04, 2024 127.36 127.90 126.37 127.22 257,030 -0.84(-0.66%)
Jun 03, 2024 129.18 129.18 126.44 128.06 164,299 -1.11(-0.86%)
May 31, 2024 127.51 129.19 127.42 129.18 371,464 +2.22(+1.75%)
May 30, 2024 125.12 127.31 124.44 126.96 203,955 +2.32(+1.86%)
May 29, 2024 125.20 125.58 124.13 124.64 201,757 -1.13(-0.90%)
May 28, 2024 127.98 128.56 125.74 125.78 179,643 -2.53(-1.97%)
May 24, 2024 128.26 128.52 127.46 128.30 120,275 +0.46(+0.36%)
May 23, 2024 130.43 130.45 127.73 127.85 224,948 -2.81(-2.15%)
May 22, 2024 131.32 132.23 130.29 130.66 190,102 -1.21(-0.92%)
May 21, 2024 131.71 133.26 131.46 131.87 166,526 +0.30(+0.23%)
May 20, 2024 132.88 132.93 131.29 131.57 170,409 -1.22(-0.92%)
May 17, 2024 133.22 133.39 132.48 132.80 231,481 +0.02(+0.02%)
May 16, 2024 131.22 133.21 131.17 132.78 292,908 +2.37(+1.82%)
May 15, 2024 130.07 131.17 129.91 130.41 310,540 +0.41(+0.31%)
May 14, 2024 131.03 131.03 129.27 130.00 215,297 -0.55(-0.42%)
May 13, 2024 131.04 131.73 130.30 130.55 191,646 -0.06(-0.05%)
May 10, 2024 131.11 131.11 129.24 130.61 187,261 +0.18(+0.14%)
May 09, 2024 129.39 130.64 129.39 130.43 145,170 +0.59(+0.45%)
May 08, 2024 128.73 130.03 127.53 129.84 296,286 +1.39(+1.08%)
May 07, 2024 129.23 130.15 128.40 128.45 328,565 -0.88(-0.68%)
May 06, 2024 127.31 129.42 127.31 129.33 229,193 +2.64(+2.08%)
May 03, 2024 126.70 127.41 124.78 126.69 248,262 -0.27(-0.21%)
May 02, 2024 129.12 129.72 125.81 126.96 446,057 -1.05(-0.82%)
May 01, 2024 126.85 129.46 126.69 128.01 193,560 +0.98(+0.78%)
Apr 30, 2024 126.78 127.20 125.72 127.03 260,006 +0.05(+0.04%)
Apr 29, 2024 126.99 128.11 126.87 126.98 356,963 +0.36(+0.28%)
Apr 26, 2024 127.53 127.64 125.89 126.62 354,246 -1.36(-1.06%)
Apr 25, 2024 128.88 129.46 127.57 127.98 369,544 -1.00(-0.78%)
Apr 24, 2024 128.26 129.34 127.17 128.99 331,830 +0.01(+0.01%)
Apr 23, 2024 128.42 129.50 128.27 128.98 293,304 +0.86(+0.67%)
Apr 22, 2024 127.84 129.08 126.80 128.12 247,941 +0.98(+0.77%)
Apr 19, 2024 125.68 127.57 125.18 127.14 208,819 +2.44(+1.95%)
Apr 18, 2024 124.76 125.63 124.15 124.70 194,570 +0.84(+0.67%)
Apr 17, 2024 125.94 126.77 123.68 123.87 300,481 -2.35(-1.86%)
Apr 16, 2024 125.56 126.90 124.36 126.22 403,470 +0.77(+0.61%)
Apr 15, 2024 128.40 128.40 124.80 125.45 258,273 -1.14(-0.90%)
Apr 12, 2024 127.49 128.20 126.18 126.59 194,508 -1.03(-0.81%)
Apr 11, 2024 127.67 128.09 126.37 127.63 257,356 -0.21(-0.16%)
Apr 10, 2024 128.71 129.29 127.83 127.83 220,818 -1.69(-1.31%)
Apr 09, 2024 132.26 132.46 129.48 129.53 195,759 -2.44(-1.85%)
Apr 08, 2024 131.37 132.87 130.88 131.97 181,034 +0.89(+0.68%)
Apr 05, 2024 130.85 131.75 130.26 131.08 236,706 +0.25(+0.19%)
Apr 04, 2024 132.42 132.55 130.34 130.83 240,479 -0.83(-0.63%)
Apr 03, 2024 133.64 133.91 131.61 131.66 309,632 -2.16(-1.62%)
Apr 02, 2024 133.20 134.03 132.85 133.83 300,177 +0.55(+0.42%)
Apr 01, 2024 134.97 135.46 133.12 133.27 296,445 -1.69(-1.25%)
Mar 28, 2024 135.73 135.32 134.85 134.96 210,849 -0.32(-0.23%)
Mar 27, 2024 133.24 135.51 133.24 135.28 255,949 +2.77(+2.09%)
Mar 26, 2024 132.51 133.40 132.42 132.51 335,900 -0.13(-0.10%)
Mar 25, 2024 130.61 133.02 130.61 132.64 317,179 +2.93(+2.26%)
Mar 22, 2024 131.99 131.99 129.53 129.71 306,947 -2.01(-1.52%)
Mar 21, 2024 131.65 132.39 130.44 131.72 390,183 +0.25(+0.19%)
Mar 20, 2024 129.81 131.92 129.62 131.47 279,347 +1.33(+1.03%)
Mar 19, 2024 128.99 130.65 128.99 130.14 336,797 +1.43(+1.11%)
Mar 18, 2024 131.01 131.31 128.63 128.71 313,250 -2.27(-1.74%)
Mar 15, 2024 128.98 131.00 128.98 130.98 959,226 +0.95(+0.73%)
Mar 14, 2024 128.54 130.18 128.50 130.03 370,964 +1.12(+0.87%)
Mar 13, 2024 128.56 129.54 128.30 128.91 285,565 +0.48(+0.38%)
Mar 12, 2024 127.75 128.52 127.01 128.43 363,994 +0.40(+0.31%)
Mar 11, 2024 127.05 128.09 126.80 128.03 369,675 +0.76(+0.60%)
Mar 08, 2024 127.31 128.20 126.77 127.27 293,070 +0.20(+0.16%)
Mar 07, 2024 127.37 128.32 126.68 127.07 302,874 -0.03(-0.02%)
Mar 06, 2024 126.28 127.33 125.71 127.10 302,274 +1.21(+0.96%)
Mar 05, 2024 125.85 126.91 124.78 125.90 294,359 -0.06(-0.05%)
Mar 04, 2024 126.06 126.49 125.39 125.96 326,022 +0.00(+0.00%)
Mar 01, 2024 125.73 127.03 125.17 125.96 276,573 -0.30(-0.23%)
Feb 29, 2024 126.40 126.70 125.56 126.25 552,967 +0.72(+0.58%)
Feb 28, 2024 125.05 126.11 124.70 125.53 246,901 +0.36(+0.28%)
Feb 27, 2024 125.11 125.39 124.29 125.17 252,989 -0.14(-0.11%)
Feb 26, 2024 124.60 125.56 124.38 125.31 295,914 +0.61(+0.49%)
Feb 23, 2024 125.41 125.97 124.47 124.70 277,028 -0.38(-0.31%)
Feb 22, 2024 123.36 125.43 123.36 125.08 321,279 +1.81(+1.47%)
Feb 21, 2024 122.40 123.54 121.95 123.28 355,480 +1.06(+0.87%)
Feb 20, 2024 121.08 124.09 121.05 122.22 375,322 +0.15(+0.12%)
Feb 16, 2024 122.13 123.22 121.41 122.07 1,131,629 -0.08(-0.06%)
Feb 15, 2024 119.37 122.40 119.37 122.15 317,910 +3.00(+2.51%)
Feb 14, 2024 117.31 119.30 117.31 119.15 367,267 +2.30(+1.96%)
Feb 13, 2024 118.80 119.28 116.30 116.86 512,144 -1.90(-1.60%)
Feb 12, 2024 119.11 120.91 118.73 118.75 458,928 -0.17(-0.15%)
Feb 09, 2024 116.69 119.06 116.48 118.93 432,608 +2.06(+1.77%)
Feb 08, 2024 115.94 117.54 113.89 116.87 703,335 -1.56(-1.32%)
Feb 07, 2024 116.67 119.15 112.03 118.42 835,934 +2.45(+2.11%)
Feb 06, 2024 114.68 116.56 113.78 115.97 540,662 +1.09(+0.95%)
Feb 05, 2024 114.14 115.39 113.61 114.88 292,979 +0.18(+0.16%)
Feb 02, 2024 114.50 115.79 114.32 114.70 392,027 +0.88(+0.77%)
Feb 01, 2024 116.02 116.84 112.67 113.81 644,102 -2.83(-2.43%)
Jan 31, 2024 118.33 118.82 116.62 116.64 411,943 -1.39(-1.18%)
Jan 30, 2024 117.45 118.57 116.77 118.04 285,310 +0.65(+0.55%)
Jan 29, 2024 116.15 117.42 116.15 117.39 224,781 +0.87(+0.75%)
Jan 26, 2024 117.07 117.31 115.95 116.52 222,368 +0.00(+0.00%)
Jan 25, 2024 117.22 117.65 115.59 116.52 234,590 -0.05(-0.04%)
Jan 24, 2024 116.08 117.09 116.08 116.56 234,809 +1.38(+1.19%)
Jan 23, 2024 117.12 117.53 115.08 115.19 249,299 -1.93(-1.65%)
Jan 22, 2024 115.83 117.15 115.80 117.12 268,154 +1.45(+1.26%)
Jan 19, 2024 115.41 116.01 114.75 115.66 275,112 +1.41(+1.24%)
Jan 18, 2024 112.81 114.38 112.31 114.25 458,726 +1.17(+1.04%)
Jan 17, 2024 113.00 114.75 112.97 113.08 283,360 -0.52(-0.46%)
Jan 16, 2024 114.88 114.90 113.17 113.60 269,892 -1.52(-1.32%)
Jan 12, 2024 116.80 117.18 114.80 115.12 199,547 -0.67(-0.58%)
Jan 11, 2024 114.56 116.19 114.07 115.79 308,668 +1.55(+1.36%)
Jan 10, 2024 114.54 114.72 113.64 114.24 237,536 -0.49(-0.43%)
Jan 09, 2024 115.32 115.38 113.63 114.73 174,487 -1.13(-0.97%)
Jan 08, 2024 116.52 117.33 114.74 115.86 242,390 -0.85(-0.73%)
Jan 05, 2024 116.20 117.39 116.09 116.71 533,282 +0.62(+0.53%)
Jan 04, 2024 113.96 116.53 113.96 116.09 471,184 +2.69(+2.37%)
Jan 03, 2024 114.77 114.96 113.38 113.40 414,858 -1.57(-1.37%)
Jan 02, 2024 114.60 115.70 114.05 114.97 237,195 +0.48(+0.42%)
Dec 29, 2023 114.48 114.88 114.00 114.49 204,547 -0.46(-0.40%)
Dec 28, 2023 114.67 115.43 114.55 114.95 176,635 +0.35(+0.30%)
Dec 27, 2023 113.49 114.69 113.29 114.61 218,602 +0.18(+0.16%)
Dec 26, 2023 113.86 114.97 113.61 114.42 174,190 +0.14(+0.13%)
Dec 22, 2023 114.62 115.24 113.95 114.28 229,686 +0.04(+0.03%)
Dec 21, 2023 114.31 114.58 112.89 114.24 232,914 -0.01(-0.01%)
Dec 20, 2023 115.85 116.40 114.18 114.25 310,066 -1.90(-1.63%)
Dec 19, 2023 116.14 116.72 115.85 116.15 398,816 +0.49(+0.42%)
Dec 18, 2023 115.08 115.92 114.18 115.66 351,481 +1.10(+0.96%)
Dec 15, 2023 116.13 117.11 113.68 114.56 1,063,465 -2.83(-2.41%)
Dec 14, 2023 116.11 117.92 115.90 117.39 708,381 +2.19(+1.90%)
Dec 13, 2023 113.08 115.32 112.97 115.20 420,396 +1.65(+1.45%)
Dec 12, 2023 112.16 113.57 112.16 113.56 226,556 +1.42(+1.26%)
Dec 11, 2023 111.54 112.17 111.18 112.14 235,698 +0.61(+0.54%)
Dec 08, 2023 111.40 111.64 110.48 111.53 286,533 +0.43(+0.39%)
Dec 07, 2023 111.40 112.15 110.48 111.10 430,044 -0.02(-0.02%)
Dec 06, 2023 112.61 113.09 111.05 111.12 385,920 -1.08(-0.96%)
Dec 05, 2023 112.50 113.48 111.80 112.20 836,428 -0.16(-0.15%)
Dec 04, 2023 112.15 113.92 112.08 112.36 731,905 +0.21(+0.19%)
Dec 01, 2023 109.59 112.24 109.26 112.15 424,708 +1.99(+1.81%)
Nov 30, 2023 107.01 110.31 106.77 110.16 649,856 +3.39(+3.18%)
Nov 29, 2023 107.04 107.45 106.44 106.77 366,552 -0.40(-0.37%)
Nov 28, 2023 109.30 109.39 107.08 107.16 247,522 -2.56(-2.33%)
Nov 27, 2023 108.90 109.97 108.57 109.72 397,503 +0.64(+0.58%)
Nov 24, 2023 108.54 109.83 108.44 109.09 267,830 +1.59(+1.48%)
Nov 22, 2023 106.78 107.65 106.35 107.50 263,058 +1.30(+1.22%)
Nov 21, 2023 105.03 106.82 105.03 106.20 194,278 +1.21(+1.16%)
Nov 20, 2023 104.54 105.72 104.38 104.99 265,507 -0.13(-0.13%)
Nov 17, 2023 105.76 106.56 104.96 105.12 293,310 -0.45(-0.43%)
Nov 16, 2023 106.61 106.68 105.52 105.57 464,536 -0.69(-0.65%)
Nov 15, 2023 107.51 107.72 106.03 106.27 395,242 -1.17(-1.08%)
Nov 14, 2023 104.43 107.51 104.20 107.43 510,477 +3.49(+3.35%)
Nov 13, 2023 104.44 104.75 103.74 103.95 272,865 -0.49(-0.47%)
Nov 10, 2023 103.52 104.68 103.15 104.44 238,762 +1.61(+1.56%)
Nov 09, 2023 104.03 104.03 102.70 102.83 272,131 -0.87(-0.84%)
Nov 08, 2023 105.46 105.95 103.61 103.70 281,596 -1.93(-1.83%)
Nov 07, 2023 104.56 105.78 104.05 105.63 291,393 +0.82(+0.78%)
Nov 06, 2023 104.51 105.12 103.70 104.81 395,092 +0.48(+0.46%)
Nov 03, 2023 104.33 105.13 103.49 104.33 354,933 +1.01(+0.97%)
Nov 02, 2023 104.48 105.49 101.25 103.32 401,122 -2.20(-2.09%)
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.