AFG (AFG)

130.25
+0.11 (0.08%)
NYSE · Last Trade: Feb 3rd, 10:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AFG (AFG)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026129.09132.09129.09130.25616,101130.25
2/02/2026130.27131.24129.43130.14526,170130.14
1/30/2026128.93130.49127.43130.271,728,041130.27
1/29/2026129.64130.92128.02128.81716,077128.81
1/28/2026127.85129.43127.85128.45433,849128.45
1/27/2026128.06128.61127.02127.85482,916127.85
1/26/2026128.45129.72127.54128.02584,804128.02
1/23/2026128.06128.41126.09127.79696,733127.79
1/22/2026130.64132.39127.84128.39633,480128.39
1/21/2026131.92132.83129.92131.39541,290131.39
1/20/2026130.66132.88130.05131.65419,423131.65
1/16/2026131.12131.81130.48131.06347,363131.06
1/15/2026133.48134.10131.60131.90367,209131.90
1/14/2026129.91132.49129.59131.84613,519130.96
1/13/2026131.37131.62129.26129.52411,511128.66
1/12/2026131.94133.06130.84131.60286,976130.72
1/09/2026134.72135.48132.24132.31313,510131.43
1/08/2026133.42135.77133.01135.04343,317134.14
1/07/2026132.41133.51131.94133.23482,105132.34
1/06/2026134.48134.76132.35132.41468,491131.53
1/05/2026134.79136.87133.20135.64434,579134.74
1/02/2026136.57136.68134.02134.79439,308133.89
12/31/2025137.79137.89136.53136.68337,361135.77
12/30/2025138.47139.75137.59137.87245,832136.95
12/29/2025138.36138.47137.69137.94276,877137.02
12/26/2025137.97138.60137.41138.16225,679137.24
12/24/2025138.17138.66137.09138.09108,641137.17
12/23/2025138.17139.03137.91138.27255,668137.35
12/22/2025136.55138.64136.24137.95336,737137.03
12/19/2025137.54138.22136.55137.46731,006136.54
12/18/2025137.65138.29136.20137.94549,064137.02
12/17/2025135.80138.13134.72137.97539,207137.05
12/16/2025138.32138.32134.93136.35413,421135.44
12/15/2025138.29138.42136.60137.45406,864136.53
12/12/2025137.00137.61136.00137.23322,313136.31
12/11/2025133.45136.65133.37136.07567,057135.16
12/10/2025132.37133.59132.18133.06472,923132.17
12/09/2025132.65134.56132.65132.81309,496131.92
12/08/2025132.10133.68130.97132.38444,571131.50
12/05/2025133.18135.13131.15132.57391,299131.69
12/04/2025131.01133.47131.01133.34423,663132.45
12/03/2025133.16133.97130.00131.70374,342130.82
12/02/2025135.48136.67133.10133.21401,689132.32
12/01/2025137.47138.07135.03135.38321,718134.48
11/28/2025137.26138.75137.15137.72208,615136.80
11/26/2025137.50138.56137.20137.26335,746136.34
11/25/2025136.99138.07136.56137.55389,700136.63
11/24/2025138.25138.33135.84136.21510,493135.30
11/21/2025137.99139.14137.13138.28485,362137.36
11/20/2025137.73139.06136.56137.15301,946136.24
11/19/2025138.29139.11136.20136.76432,414135.85
11/18/2025138.08139.33137.00138.44391,898137.52
11/17/2025140.75141.03138.28138.89384,695137.96
11/14/2025142.78144.29141.84142.44521,376139.50
11/13/2025141.96143.41141.25143.19553,267140.24
11/12/2025142.57143.60140.29142.05642,745139.12
11/11/2025142.26143.64141.43142.37422,217139.43
11/10/2025142.47143.34140.00142.25620,777139.32
11/07/2025141.00143.16135.18143.06545,972140.11
11/06/2025136.78141.87136.59141.42762,906138.50
11/05/2025133.32138.74132.68135.18594,367132.39
11/04/2025130.75132.29130.02131.50569,796128.79