AFG (AFG)

147.91
+2.18 (1.50%)
NYSE · Last Trade: Oct 16th, 2:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AFG (AFG)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/2026146.68147.78144.74145.73478,211145.73
10/14/2026144.36146.18143.18145.63337,214144.66
10/13/2026145.00145.08143.16144.61270,142143.65
10/12/2026142.65144.03142.54143.78313,484142.82
10/09/2026141.43142.99140.35141.08259,916140.14
10/08/2026139.20142.30138.61141.98333,916141.03
10/07/2026139.84140.24138.97139.02265,019138.09
10/06/2026139.45141.24139.07140.07399,571139.14
10/05/2026139.15141.04138.46139.33715,784138.40
10/02/2026138.52139.60137.99139.10382,720138.17
10/01/2026136.62138.74136.02138.08323,312137.16
9/30/2026138.35138.59136.73136.76497,129135.85
9/29/2026137.27138.65137.27138.46487,578137.54
9/28/2026138.83139.12137.56138.18333,770137.26
9/25/2026138.68138.68137.53138.22288,798137.30
9/24/2026140.34141.28138.31138.42333,805137.50
9/23/2026140.32142.23139.55139.64320,922138.71
9/22/2026141.17141.31139.50140.47341,921139.53
9/21/2026142.15143.01139.76141.24296,843140.30
9/18/2026142.33142.65140.81142.311,043,480141.36
9/17/2026143.59143.59142.35142.87571,897141.92
9/16/2026143.12144.84142.52142.98717,128142.03
9/15/2026143.33143.92142.17143.79780,855142.83
9/14/2026143.02144.66143.02143.70415,897142.74
9/11/2026142.73143.20140.70141.96321,823141.01
9/10/2026141.49141.90140.09141.65208,542140.71
9/09/2026140.24140.63139.26140.48243,581139.54
9/08/2026141.94142.94140.84140.88251,596139.94
9/04/2026143.97144.41142.70142.72166,229141.77
9/03/2026143.69145.57143.40144.34181,612143.38
9/02/2026142.87143.44142.09142.60213,707141.65
9/01/2026143.62143.62141.47142.42267,814141.47
8/31/2026143.79143.79141.74142.55353,816141.60
8/28/2026143.59143.93142.18143.62371,718142.66
8/27/2026143.95144.31141.30142.62291,887141.67
8/26/2026144.00145.10143.52144.97348,884144.00
8/25/2026144.30144.30142.39143.66316,843142.70
8/24/2026144.35145.97144.09144.44292,358143.48
8/21/2026143.55144.26142.86143.70251,841142.74
8/20/2026143.19145.00142.54143.65349,341142.69
8/19/2026145.83146.21142.81143.29377,103142.34
8/18/2026148.53148.71145.05145.59367,246144.62
8/17/2026146.01148.00145.15146.60313,583145.62
8/14/2026146.00146.42145.00146.29300,281145.32
8/13/2026145.72146.01143.84145.68311,452144.71
8/12/2026143.33145.31142.72144.77374,123143.81
8/11/2026143.27145.21141.94144.35287,520143.39
8/10/2026145.19145.56143.23143.87306,358142.91
8/07/2026146.08146.39144.61145.59271,783144.62
8/06/2026146.08148.05144.64146.73461,374145.75
8/05/2026144.49146.73143.99146.73648,039145.75
8/04/2026139.78142.34139.60140.60453,122139.66
8/03/2026141.42143.50141.30141.92340,108140.97
7/31/2026140.42142.07139.95141.72367,494140.78
7/30/2026143.69144.00140.68141.70420,202140.76
7/29/2026144.00145.50143.07143.51510,512142.55
7/28/2026145.01147.00144.41144.87451,966143.91
7/27/2026143.52145.00143.45143.88314,052142.92
7/24/2026141.43143.81141.39143.76328,594142.80
7/23/2026139.58141.30138.82141.16311,649140.22
7/22/2026141.42142.29139.71140.41304,547139.47
7/21/2026141.88141.96140.13141.45315,721140.51
7/20/2026142.24142.99141.52142.26326,041141.31
7/17/2026141.15143.21139.10141.89446,765140.94
7/16/2026137.54139.95137.54139.93388,196139.00