Home

AFG (AFG)

124.90
+1.10 (0.89%)
NYSE · Last Trade: Aug 1st, 2:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AFG (AFG)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025122.98126.22122.98124.90461,824124.90
7/30/2025126.12126.60123.21123.80383,486123.80
7/29/2025126.00126.93124.99125.70396,316125.70
7/28/2025126.34126.73124.76124.98443,948124.98
7/25/2025125.91126.50125.48126.21536,693126.21
7/24/2025127.70128.09125.68125.77397,085125.77
7/23/2025129.56129.56127.37128.39286,701128.39
7/22/2025126.38129.16126.11128.51471,486128.51
7/21/2025127.60128.03125.79125.83394,788125.83
7/18/2025127.39128.90127.13127.46383,333127.46
7/17/2025124.98127.57124.81127.34549,648127.34
7/16/2025126.70127.61124.81125.42704,463125.42
7/15/2025126.89127.55125.41126.00635,747126.00
7/14/2025126.32128.38126.11128.38411,314127.58
7/11/2025127.16127.42126.22126.32394,388125.53
7/10/2025126.08128.39125.93127.76395,055126.96
7/09/2025125.80126.49124.38126.22564,831125.43
7/08/2025125.90127.37125.20125.69733,337124.91
7/07/2025126.82127.75126.09126.41513,034125.62
7/03/2025127.00127.58125.01127.43376,546126.64
7/02/2025126.42126.97122.84125.24546,278124.46
7/01/2025125.93126.97125.06126.63498,287125.84
6/30/2025124.90126.49124.44126.21376,579125.42
6/27/2025124.37125.82123.71124.92965,775124.14
6/26/2025123.04124.44122.82124.37474,382123.59
6/25/2025125.85125.85122.35122.68489,802121.92
6/24/2025126.27126.86125.13126.13510,026125.34
6/23/2025124.00126.19123.59126.08305,660125.29
6/20/2025123.26124.51122.79123.82703,172123.05
6/18/2025123.24125.01122.64122.69694,980121.92
6/17/2025123.20124.04121.98123.51696,128122.74
6/16/2025124.50125.41123.36123.97541,544123.20
6/13/2025124.25125.54123.43123.87612,655123.10
6/12/2025122.41125.43122.11125.36456,408124.58
6/11/2025123.68124.09122.59122.95582,684122.18
6/10/2025124.34124.79123.35123.85387,609123.08
6/09/2025125.01125.06121.75124.62421,700123.84
6/06/2025124.34125.66123.84125.16400,696124.38
6/05/2025123.84123.84122.40123.06536,036122.29
6/04/2025124.97125.87123.73123.78515,836123.01
6/03/2025124.75125.06122.60124.53421,861123.75
6/02/2025123.20124.89122.56124.85414,031124.07
5/30/2025121.85124.08121.85123.98886,517123.21
5/29/2025121.77123.01121.48122.99295,954122.22
5/28/2025123.13123.72121.44121.63405,366120.87
5/27/2025122.42123.56121.18123.43368,970122.66
5/23/2025120.62122.00120.60121.54411,471120.78
5/22/2025122.97123.28120.52121.40454,843120.64
5/21/2025124.80125.00122.83122.86365,751122.09
5/20/2025126.64127.38125.66125.72311,042124.94
5/19/2025126.43127.43126.12127.14277,686126.35
5/16/2025124.42126.96124.26126.62358,809125.83
5/15/2025122.02124.46122.02124.19295,773123.42
5/14/2025123.79124.82121.52122.02663,392121.26
5/13/2025123.73125.29123.30124.25447,470123.48
5/12/2025122.59123.57121.72123.47460,577122.70
5/09/2025122.62123.20121.64121.82531,505121.06
5/08/2025122.37124.06122.10122.80549,856122.03
5/07/2025124.00125.77121.49121.991,021,666121.23
5/06/2025128.42130.25128.34129.97395,398129.16
5/05/2025129.11130.66128.46129.11262,115128.31
5/02/2025127.26130.10126.38129.69305,142128.88
5/01/2025124.88127.15123.96126.11568,311125.32