Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Z	AFG	131.85	131.85	129.97	131.35	0.13	186,206	4,488	117.29	137.05
2024-05-09	Z	AFG	130.12	131.38	130.12	131.17	0.56	144,353	3,949	130.73	131.83
2024-05-08	Z	AFG	129.46	130.77	128.25	130.58	1.50	294,617	4,466	117.06	132.00
2024-05-07	Z	AFG	129.96	130.89	129.12	129.18	-0.91	326,714	4,804	115.68	141.00
2024-05-06	Z	AFG	128.03	130.15	128.03	130.06	2.70	227,902	6,765	117.00	141.00
2024-05-03	Z	AFG	127.42	128.135	125.485	127.41	-0.29	246,863	5,123	115.40	140.26
2024-05-02	Z	AFG	129.85	130.46	126.52	127.68	-1.11	443,544	7,049	115.40	137.00
2024-05-01	Z	AFG	127.57	130.19	127.4101	128.74	1.01	192,470	4,753	115.40	141.00
2024-04-30	Z	AFG	127.50	127.92	126.43	127.75	0.055	258,527	5,647	115.40	138.82
2024-04-29	Z	AFG	127.71	128.84	127.585	127.70	0.292	354,952	4,199	115.40	142.15
2024-04-26	Z	AFG	128.25	128.365	126.605	127.34	-1.40	352,251	4,064	113.72	138.82
2024-04-25	Z	AFG	129.61	130.19	128.2901	128.71	-1.03	367,462	4,441	113.40	144.61
2024-04-24	Z	AFG	128.99	130.07	127.89	129.72	-0.04	329,961	4,111	80.50	141.00
2024-04-23	Z	AFG	129.15	130.23	129.00	129.71	0.82	291,652	4,564	115.40	151.97
2024-04-22	Z	AFG	128.56	129.81	127.52	128.85	1.025	246,545	4,822	115.40	138.82
2024-04-19	Z	AFG	126.39	128.29	125.89	127.86	2.46	207,643	4,444	119.29	151.97
2024-04-18	Z	AFG	125.47	126.34	124.85	125.41	0.86	193,474	3,786	124.71	125.79
2024-04-17	Z	AFG	126.65	127.49	124.385	124.57	-2.49	298,789	4,406	100.50	141.00
2024-04-16	Z	AFG	126.27	127.62	125.06	126.93	0.785	401,197	5,233	106.00	141.00
2024-04-15	Z	AFG	128.685	128.685	125.51	126.15	-1.16	256,818	4,672	114.32	139.87
2024-04-12	Z	AFG	128.21	128.93	126.895	127.31	-1.05	193,413	3,505	126.61	127.69
2024-04-11	Z	AFG	129.10	129.53	127.79	129.06	-0.20	254,499	5,595	80.50	141.00
2024-04-10	Z	AFG	130.15	130.74	129.26	129.27	-1.705	218,366	4,787	129.29	141.00
2024-04-09	Z	AFG	133.75	133.95	130.93	130.98	-2.47	193,586	3,789	130.51	142.87
2024-04-08	Z	AFG	132.84	134.36	132.35	133.45	0.94	179,024	3,985	132.95	134.05
2024-04-05	Z	AFG	132.32	133.23	131.72	132.55	0.22	234,078	3,035	132.00	133.09
2024-04-04	Z	AFG	133.91	134.04	131.80	132.30	-0.87	237,809	3,830	120.26	147.15
2024-04-03	Z	AFG	135.14	135.41	133.09	133.14	-2.18	306,194	4,979	121.40	147.63
2024-04-02	Z	AFG	134.70	135.53	134.34	135.33	0.62	296,844	6,142	122.32	138.04
2024-04-01	Z	AFG	136.49	136.98	134.61	134.77	-1.76	293,154	4,452	122.32	137.47
2024-03-29	Z	AFG	137.25	137.715	136.36	136.48	-0.43	0	0	133.75	138.82
2024-03-28	Z	AFG	137.25	137.715	136.36	136.48	-0.43	208,508	3,291	133.75	138.82
2024-03-27	Z	AFG	134.74	137.03	134.74	136.80	2.78	253,107	4,593	124.00	150.60
2024-03-26	Z	AFG	134.00	134.90	133.91	134.00	-0.18	332,171	5,136	119.53	138.00
2024-03-25	Z	AFG	132.08	134.51	132.08	134.13	3.06	313,657	4,846	117.39	146.87
2024-03-22	Z	AFG	133.47	133.47	130.98	131.17	-2.07	303,539	4,578	130.57	131.67
2024-03-21	Z	AFG	133.13	133.88	131.91	133.20	0.19	385,851	4,805	132.80	133.89
2024-03-20	Z	AFG	131.27	133.405	131.08	132.95	1.329	276,246	3,803	120.05	132.95
2024-03-19	Z	AFG	130.44	132.12	130.44	131.60	1.46	333,058	4,028	120.05	135.00
2024-03-18	Z	AFG	132.48	132.79	130.07	130.15	-2.276	309,672	3,811	120.05	142.99
2024-03-15	Z	AFG	130.43	132.47	130.43	132.45	0.959	948,575	4,752	120.54	147.15
2024-03-14	Z	AFG	129.98	131.64	129.94	131.49	1.10	366,845	5,400	130.72	131.81
2024-03-13	Z	AFG	130.00	131.00	129.745	130.36	0.514	282,394	3,746	128.21	142.47
2024-03-12	Z	AFG	129.19	129.96	128.435	129.87	0.48	359,953	4,588	120.05	135.00
2024-03-11	Z	AFG	128.48	129.53	128.22	129.47	0.816	365,570	4,386	120.05	141.11
2024-03-08	Z	AFG	128.74	129.64	128.1922	128.70	0.20	289,816	3,971	128.25	129.15
2024-03-07	Z	AFG	128.80	129.76	128.10	128.50		299,509	3,896	116.02	139.98
2024-03-06	Z	AFG	127.70	128.76	127.12	128.53	1.19	298,918	3,605	127.83	128.73
2024-03-05	Z	AFG	127.26	128.33	126.18	127.31	-0.035	291,091	4,313	113.78	139.48
2024-03-04	Z	AFG	127.47	127.91	126.80	127.37	0.01	322,402	4,978	111.57	135.00
2024-03-01	Z	AFG	127.21	128.46	126.58	127.32	-0.35	273,502	4,331	111.57	139.48
2024-02-29	Z	AFG	127.82	128.12	126.975	127.67	0.70	546,827	5,580	111.02	140.06
2024-02-28	Z	AFG	126.45	127.53	126.0995	126.94	0.32	244,160	3,336	114.35	135.00
2024-02-27	Z	AFG	126.52	126.80	125.685	126.58	-0.15	250,180	3,625	111.57	136.77
2024-02-26	Z	AFG	126.00	126.97	125.773	126.72	0.62	292,629	4,426	112.28	139.24
2024-02-23	Z	AFG	126.82	127.39	125.87	126.10	-0.445	273,952	3,974	112.20	139.24
2024-02-22	Z	AFG	124.75	126.84	124.745	126.49	1.81	317,712	4,045	110.20	135.00
2024-02-21	Z	AFG	123.77	124.925	123.32	124.66	1.07	351,533	4,397	107.45	136.25
2024-02-20	Z	AFG	122.44	125.48	122.41	123.59	0.155	371,155	4,465	106.54	134.05
2024-02-19	Z	AFG	123.50	124.60	122.7701	123.44	-0.15	0	0	122.71	123.59
2024-02-16	Z	AFG	123.50	124.60	122.7701	123.44	-0.15	1,119,043	7,134	122.71	123.59
2024-02-15	Z	AFG	120.71	123.77	120.71	123.52	3.005	314,380	4,372	110.15	123.77
2024-02-14	Z	AFG	121.09	123.14	121.09	122.99	2.42	355,808	5,291	110.42	123.71
2024-02-13	Z	AFG	122.63	123.12	120.05	120.62	-1.96	496,204	7,821	119.80	129.88