Home

AFG (AFG)

131.07
-1.05 (-0.79%)
NYSE · Last Trade: Apr 3rd, 10:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AFG (AFG)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025130.95132.66130.69132.12587,825132.12
4/01/2025131.29132.56130.19132.11479,517132.11
3/31/2025129.79133.04129.44131.34770,266131.34
3/28/2025128.69131.85128.50130.04624,233130.04
3/27/2025128.70128.70126.73127.77432,616127.77
3/26/2025129.03130.23127.80127.88443,363127.88
3/25/2025128.62128.72126.39128.06432,747128.06
3/24/2025125.20128.19125.20127.92621,030127.92
3/21/2025124.38125.83124.01124.734,213,666124.73
3/20/2025124.85125.90124.40125.19518,324125.19
3/19/2025125.48125.57123.54125.22589,660125.22
3/18/2025126.22127.34125.20125.48503,612125.48
3/17/2025124.56126.66124.55126.52521,762126.52
3/14/2025125.55127.44125.15127.26646,541125.26
3/13/2025124.29125.76123.95125.00482,665123.04
3/12/2025125.40125.88122.58123.72701,637121.78
3/11/2025127.08127.08124.73125.25638,290123.28
3/10/2025127.20128.87126.07126.68762,611124.69
3/07/2025127.47129.01126.97127.15578,462125.15
3/06/2025125.93128.32125.26127.98646,539125.97
3/05/2025126.03127.44124.66126.63368,724124.64
3/04/2025127.41127.92125.22125.83503,109123.85
3/03/2025126.65128.98126.18128.54529,825126.52
2/28/2025126.52126.99124.48126.28603,332124.30
2/27/2025122.96125.40122.60125.19289,450123.22
2/26/2025122.42123.60121.39122.99585,845121.06
2/25/2025121.14123.14120.81122.421,022,145120.50
2/24/2025120.07121.64119.77120.20688,198118.31
2/21/2025120.95121.10119.23119.82728,563117.94
2/20/2025121.30121.63119.43120.79553,171118.89
2/19/2025122.67123.08120.70121.90751,606119.98
2/18/2025123.15124.49122.49122.98625,687121.05
2/14/2025124.87125.26122.84123.28546,466121.34
2/13/2025125.35125.66123.96124.32525,011122.37
2/12/2025126.00126.64125.00125.05295,784123.08
2/11/2025126.41127.78125.49127.13491,357125.13
2/10/2025126.10127.11125.64126.54406,772124.55
2/07/2025127.65127.93125.19126.57660,843124.58
2/06/2025127.61129.05125.42128.65972,279126.63
2/05/2025132.00133.00126.75127.541,148,748125.54
2/04/2025136.63138.11135.74136.02447,947133.88
2/03/2025134.74138.00134.25136.70658,474134.55
1/31/2025137.80138.40135.68136.56415,516134.41
1/30/2025138.52139.16137.66138.17249,537136.00
1/29/2025136.86138.62136.86137.40291,850135.24
1/28/2025138.57139.18136.95137.02198,257134.87
1/27/2025136.15138.90134.94138.45239,406136.27
1/24/2025133.82135.18132.72135.09285,466132.97
1/23/2025133.77134.09132.48133.80322,992131.70
1/22/2025135.78135.78133.79134.20162,346132.09
1/21/2025135.56136.69134.35135.14321,249133.02
1/17/2025137.69138.13135.13135.13219,963133.01
1/16/2025135.83137.86135.83137.75215,905135.59
1/15/2025136.00136.38135.23135.95238,713133.81
1/14/2025130.72134.19130.17134.00250,547131.89
1/13/2025128.67131.62128.67131.31258,858128.46
1/10/2025129.79130.82127.60129.86394,316127.04
1/08/2025131.43132.57130.19132.26224,167129.39
1/07/2025132.40133.34131.23132.19329,674129.32
1/06/2025134.68135.78132.11132.38326,288129.51
1/03/2025136.74136.74134.71135.00237,131132.07