Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.405 | -0.01 | -0.71% | 1.415 | 1.425 | 1.40 | 69,868 |
| May 23 2024 | 1.415 | 0.01 | 0.35% | 1.42 | 1.425 | 1.3825 | 256,306 |
| May 22 2024 | 1.41 | -0.03 | -1.74% | 1.46 | 1.465 | 1.40 | 159,189 |
| May 21 2024 | 1.435 | 0.01 | 0.70% | 1.425 | 1.445 | 1.405 | 402,768 |
| May 20 2024 | 1.425 | 0.02 | 1.42% | 1.41 | 1.435 | 1.40 | 302,762 |
| May 17 2024 | 1.405 | -0.06 | -3.93% | 1.465 | 1.465 | 1.405 | 344,249 |
| May 16 2024 | 1.4625 | 0.02 | 1.21% | 1.455 | 1.49 | 1.455 | 558,276 |
| May 15 2024 | 1.445 | -0.02 | -1.37% | 1.475 | 1.475 | 1.43 | 353,292 |
| May 14 2024 | 1.465 | 0.03 | 1.74% | 1.44 | 1.475 | 1.44 | 176,514 |
| May 13 2024 | 1.44 | -0.03 | -1.71% | 1.47 | 1.47 | 1.435 | 205,267 |
| May 10 2024 | 1.465 | -0.02 | -1.01% | 1.49 | 1.49 | 1.46 | 223,583 |
| May 09 2024 | 1.48 | -0.02 | -1.33% | 1.51 | 1.51 | 1.462 | 211,244 |
| May 08 2024 | 1.50 | -0.01 | -0.66% | 1.505 | 1.515 | 1.495 | 54,634 |
| May 07 2024 | 1.51 | 0.01 | 0.67% | 1.50 | 1.52 | 1.495 | 185,827 |
| May 06 2024 | 1.50 | -0.01 | -0.66% | 1.535 | 1.535 | 1.49 | 207,351 |
| May 03 2024 | 1.51 | 0.02 | 1.34% | 1.49 | 1.52 | 1.48 | 120,802 |
| May 02 2024 | 1.49 | 0.01 | 0.68% | 1.50 | 1.505 | 1.465 | 456,722 |
| May 01 2024 | 1.48 | -0.01 | -0.67% | 1.50 | 1.50 | 1.465 | 227,738 |
| Apr 30 2024 | 1.49 | -0.03 | -1.65% | 1.51 | 1.525 | 1.49 | 299,761 |
| Apr 29 2024 | 1.515 | 0.00 | 0.17% | 1.52 | 1.525 | 1.485 | 523,157 |
| Apr 26 2024 | 1.5125 | -0.02 | -1.47% | 1.51 | 1.54 | 1.505 | 395,067 |
| Apr 24 2024 | 1.535 | 0.01 | 0.49% | 1.53 | 1.56 | 1.53 | 278,592 |
| Apr 23 2024 | 1.5275 | 0.01 | 0.49% | 1.53 | 1.55 | 1.5175 | 123,379 |
| Apr 22 2024 | 1.52 | 0.03 | 2.01% | 1.52 | 1.54 | 1.51 | 174,639 |
| Apr 19 2024 | 1.49 | -0.06 | -3.56% | 1.52 | 1.54 | 1.475 | 469,787 |
| Apr 18 2024 | 1.545 | 0.01 | 0.98% | 1.545 | 1.545 | 1.525 | 252,660 |
| Apr 17 2024 | 1.53 | -0.03 | -1.92% | 1.565 | 1.565 | 1.525 | 298,539 |
| Apr 16 2024 | 1.56 | -0.05 | -2.80% | 1.595 | 1.595 | 1.55 | 282,382 |
| Apr 15 2024 | 1.605 | -0.02 | -1.08% | 1.61 | 1.62 | 1.59 | 347,801 |
| Apr 12 2024 | 1.6225 | 0.02 | 1.41% | 1.60 | 1.625 | 1.575 | 423,451 |
| Apr 11 2024 | 1.60 | -0.02 | -1.23% | 1.61 | 1.635 | 1.5925 | 378,608 |
| Apr 10 2024 | 1.62 | -0.03 | -1.82% | 1.63 | 1.65 | 1.61 | 184,727 |
| Apr 09 2024 | 1.65 | -0.06 | -3.51% | 1.70 | 1.70 | 1.635 | 332,431 |
| Apr 08 2024 | 1.71 | 0.05 | 3.01% | 1.68 | 1.715 | 1.67 | 294,272 |
| Apr 05 2024 | 1.66 | 0.01 | 0.91% | 1.65 | 1.67 | 1.645 | 265,678 |
| Apr 04 2024 | 1.645 | 0.01 | 0.30% | 1.625 | 1.66 | 1.625 | 259,663 |
| Apr 03 2024 | 1.64 | 0.00 | -0.15% | 1.635 | 1.665 | 1.62 | 374,191 |
| Apr 02 2024 | 1.6425 | 0.00 | 0.15% | 1.625 | 1.655 | 1.62 | 534,333 |
| Mar 28 2024 | 1.64 | -0.01 | -0.61% | 1.67 | 1.68 | 1.635 | 266,921 |
| Mar 27 2024 | 1.65 | 0.02 | 1.54% | 1.625 | 1.6675 | 1.625 | 403,513 |
| Mar 26 2024 | 1.625 | 0.00 | 0.31% | 1.62 | 1.63 | 1.61 | 416,187 |
| Mar 25 2024 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 1.605 | 313,981 |
| Mar 22 2024 | 1.62 | 0.02 | 0.93% | 1.60 | 1.625 | 1.595 | 375,348 |
| Mar 21 2024 | 1.605 | 0.05 | 3.55% | 1.535 | 1.62 | 1.535 | 678,898 |
| Mar 20 2024 | 1.55 | 0.01 | 0.65% | 1.525 | 1.55 | 1.51 | 426,788 |
| Mar 19 2024 | 1.54 | 0.02 | 0.98% | 1.525 | 1.54 | 1.51 | 148,985 |
| Mar 18 2024 | 1.525 | 0.01 | 0.99% | 1.525 | 1.53 | 1.505 | 108,300 |
| Mar 15 2024 | 1.51 | -0.03 | -1.95% | 1.52 | 1.535 | 1.51 | 270,037 |
| Mar 14 2024 | 1.54 | 0.01 | 0.33% | 1.545 | 1.565 | 1.525 | 260,786 |
| Mar 13 2024 | 1.535 | 0.02 | 1.32% | 1.51 | 1.555 | 1.51 | 203,140 |
| Mar 12 2024 | 1.515 | 0.03 | 1.85% | 1.51 | 1.55 | 1.50 | 394,155 |
| Mar 11 2024 | 1.4875 | -0.02 | -1.49% | 1.51 | 1.53 | 1.485 | 161,281 |
| Mar 07 2024 | 1.51 | 0.01 | 0.67% | 1.515 | 1.525 | 1.50 | 179,184 |
| Mar 06 2024 | 1.50 | -0.04 | -2.60% | 1.53 | 1.535 | 1.445 | 190,954 |
| Mar 05 2024 | 1.54 | 0.01 | 0.33% | 1.54 | 1.585 | 1.525 | 236,726 |
| Mar 04 2024 | 1.535 | 0.02 | 1.32% | 1.535 | 1.55 | 1.51 | 212,655 |
| Mar 03 2024 | 1.515 | 0.06 | 4.48% | 1.44 | 1.515 | 1.44 | 360,883 |
| Feb 29 2024 | 1.45 | -0.03 | -2.03% | 1.50 | 1.50 | 1.43 | 1,251,099 |
| Feb 28 2024 | 1.48 | -0.19 | -11.11% | 1.705 | 1.73 | 1.43 | 14,408,316 |
| Feb 27 2024 | 1.665 | -0.01 | -0.60% | 1.67 | 1.685 | 1.66 | 200,018 |
| Feb 26 2024 | 1.675 | -0.01 | -0.30% | 1.66 | 1.69 | 1.66 | 47,685 |
| Feb 25 2024 | 1.68 | 0.04 | 2.75% | 1.64 | 1.68 | 1.63 | 119,367 |
