AFG(AFG)
AFG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $146.00 | $146.42 | $145.00 | $146.29 | 300,300 |
| 8/13/2026 | $145.72 | $146.01 | $143.85 | $145.68 | 311,500 |
| 8/12/2026 | $143.33 | $145.31 | $142.72 | $144.77 | 349,500 |
| 8/11/2026 | $143.27 | $145.21 | $141.94 | $144.35 | 287,521 |
| 8/10/2026 | $145.19 | $145.56 | $143.23 | $143.87 | 306,400 |
| 8/7/2026 | $146.08 | $146.39 | $144.61 | $145.59 | 271,800 |
| 8/6/2026 | $146.08 | $148.05 | $144.64 | $146.73 | 461,400 |
| 8/5/2026 | $144.49 | $146.73 | $143.99 | $146.73 | 648,039 |
| 8/4/2026 | $139.78 | $142.34 | $139.60 | $140.60 | 453,122 |
| 8/3/2026 | $141.42 | $143.51 | $141.30 | $141.92 | 340,107 |
| 7/31/2026 | $140.42 | $142.07 | $139.95 | $141.72 | 367,500 |
| 7/30/2026 | $143.69 | $144.00 | $140.68 | $141.70 | 420,203 |
| 7/29/2026 | $144.00 | $145.50 | $143.07 | $143.51 | 510,500 |
| 7/28/2026 | $145.01 | $147.00 | $144.42 | $144.87 | 452,000 |
| 7/27/2026 | $143.52 | $145.00 | $143.45 | $143.88 | 314,100 |
| 7/24/2026 | $141.43 | $143.81 | $141.39 | $143.76 | 328,600 |
| 7/23/2026 | $139.58 | $141.30 | $138.82 | $141.16 | 311,650 |
| 7/22/2026 | $141.42 | $142.29 | $139.71 | $140.41 | 304,549 |
| 7/21/2026 | $141.88 | $141.96 | $140.13 | $141.45 | 315,722 |
| 7/20/2026 | $142.24 | $142.99 | $141.52 | $142.26 | 326,038 |
| 7/17/2026 | $141.15 | $143.21 | $139.10 | $141.89 | 446,800 |
| 7/16/2026 | $137.54 | $139.95 | $137.54 | $139.93 | 388,200 |
| 7/15/2026 | $138.36 | $139.73 | $136.73 | $137.88 | 425,809 |
| 7/14/2026 | $142.67 | $143.59 | $141.03 | $141.15 | 339,332 |
| 7/13/2026 | $142.63 | $143.80 | $141.82 | $143.35 | 472,090 |
| 7/10/2026 | $142.26 | $142.82 | $140.56 | $141.38 | 462,900 |
| 7/9/2026 | $142.06 | $142.60 | $140.68 | $142.29 | 612,900 |
| 7/8/2026 | $144.01 | $144.06 | $140.94 | $141.20 | 501,829 |
| 7/7/2026 | $143.39 | $145.19 | $142.07 | $142.80 | 423,700 |
| 7/6/2026 | $142.49 | $143.33 | $141.31 | $142.03 | 600,500 |
| 7/2/2026 | $141.34 | $143.29 | $139.54 | $142.75 | 941,200 |
| 7/1/2026 | $140.01 | $142.39 | $140.00 | $140.72 | 423,400 |
| 6/30/2026 | $139.51 | $141.16 | $138.32 | $139.94 | 416,530 |
| 6/29/2026 | $138.63 | $139.90 | $137.99 | $139.89 | 347,825 |
| 6/26/2026 | $136.42 | $139.22 | $135.99 | $139.18 | 719,002 |
| 6/25/2026 | $137.61 | $139.51 | $135.59 | $135.89 | 308,600 |
| 6/24/2026 | $137.66 | $139.63 | $136.42 | $138.23 | 383,600 |
| 6/23/2026 | $135.39 | $137.15 | $134.11 | $137.08 | 693,005 |
| 6/22/2026 | $133.18 | $135.92 | $131.59 | $134.32 | 590,714 |
| 6/18/2026 | $133.35 | $133.48 | $131.40 | $132.90 | 1.32M |
| 6/17/2026 | $134.00 | $135.90 | $132.55 | $133.35 | 723,200 |
| 6/16/2026 | $134.01 | $135.72 | $133.23 | $134.64 | 859,600 |
| 6/15/2026 | $133.68 | $134.41 | $133.03 | $133.80 | 746,208 |
| 6/12/2026 | $132.40 | $134.25 | $132.31 | $134.10 | 492,718 |
| 6/11/2026 | $133.34 | $134.36 | $132.40 | $132.40 | 605,700 |
| 6/10/2026 | $132.37 | $134.28 | $132.34 | $132.42 | 558,200 |
| 6/9/2026 | $131.47 | $133.70 | $130.31 | $131.28 | 488,525 |
| 6/8/2026 | $131.29 | $132.48 | $130.64 | $131.07 | 471,400 |
| 6/5/2026 | $129.65 | $133.35 | $129.65 | $132.46 | 446,900 |
| 6/4/2026 | $130.34 | $131.34 | $128.30 | $128.56 | 389,316 |
| 6/3/2026 | $128.65 | $129.74 | $127.99 | $128.87 | 496,500 |
| 6/2/2026 | $128.15 | $130.31 | $127.50 | $128.78 | 630,732 |
| 6/1/2026 | $127.82 | $129.88 | $127.68 | $128.27 | 498,900 |
| 5/29/2026 | $131.59 | $132.35 | $129.56 | $129.80 | 770,313 |
| 5/28/2026 | $133.12 | $134.46 | $131.96 | $132.00 | 367,427 |
| 5/27/2026 | $135.61 | $136.26 | $133.27 | $133.58 | 249,811 |
| 5/26/2026 | $136.10 | $136.69 | $135.46 | $135.73 | 349,843 |
| 5/22/2026 | $137.14 | $137.94 | $135.90 | $136.69 | 227,400 |
| 5/21/2026 | $136.32 | $137.48 | $134.55 | $137.24 | 312,400 |
| 5/20/2026 | $137.12 | $137.89 | $135.31 | $136.94 | 270,531 |
| 5/19/2026 | $137.06 | $138.00 | $135.31 | $136.31 | 520,028 |
| 5/18/2026 | $134.35 | $137.41 | $134.15 | $136.88 | 421,965 |