Historical Stock Prices

AFGE 
$27.34
*  
0.06
0.22%
Get AFGE Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading AFGE now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 27.3 27.69 27.27 27.34 13,398
09/22/2016 27.29 27.7 27.2022 27.4 17,989
09/21/2016 26.95 27.22 26.82 27.1492 4,727
09/20/2016 26.92 27.0582 26.84 26.95 14,648
09/19/2016 26.82 27.16 26.82 26.9867 4,898
09/16/2016 27.26 27.28 26.65 26.79 12,851
09/15/2016 27.25 27.49 27.1801 27.29 15,517
09/14/2016 27.19 27.441 27.17 27.23 7,651
09/13/2016 27.44 27.45 27.14 27.32 39,058
09/12/2016 27.8 27.9 27.63 27.83 12,267
09/09/2016 27.9901 28.0572 27.8001 27.8101 6,273
09/08/2016 27.91 28.1 27.85 28.07 5,472
09/07/2016 27.68 28.15 27.68 28.07 10,436
09/06/2016 27.82 27.91 27.4736 27.84 8,024
09/02/2016 27.71 27.7871 27.593 27.7871 4,393
09/01/2016 27.69 27.715 27.6631 27.6631 2,836
08/31/2016 27.72 27.7639 27.51 27.67 11,920
08/30/2016 27.73 27.745 27.5401 27.72 9,223
08/29/2016 27.64 27.8054 27.4874 27.585 7,161
08/26/2016 27.55 27.694 27.46 27.64 4,206
08/25/2016 27.56 27.58 27.38 27.482 7,559
08/24/2016 27.6 27.64 27.4601 27.4701 5,991
08/23/2016 27.54 27.64 27.398 27.55 7,666
08/22/2016 27.38 27.62 27.3141 27.5384 12,393
08/19/2016 27.38 27.45 27.29 27.42 7,431
08/18/2016 27.3 27.35 27.2468 27.33 9,718
08/17/2016 27.23 27.3 27.1382 27.29 11,495
08/16/2016 27.14 27.27 27.0528 27.23 24,906
08/15/2016 27.12 27.16 27.04 27.0598 20,728
08/12/2016 27.19 27.19 27.03 27.09 25,870
08/11/2016 27.2 27.2201 27.1 27.125 17,853
08/10/2016 27.24 27.26 27.17 27.19 14,609
08/09/2016 27.28 27.28 27.14 27.17 28,250
08/08/2016 27.19 27.3 27.13 27.2 30,307
08/05/2016 27.31 27.45 27.151 27.154 20,341
08/04/2016 27.5 27.5 27.2 27.2 5,503
08/03/2016 27.38 27.55 27.36 27.4299 5,559
08/02/2016 27.59 27.59 27.1 27.31 27,783
08/01/2016 27.87 27.87 27.5301 27.5696 11,639
07/29/2016 28 28 27.69 27.72 26,577
07/28/2016 27.91 28.283 27.77 27.77 30,204
07/27/2016 27.91 28.05 27.8391 28 17,429
07/26/2016 27.91 27.91 27.826 27.91 8,808
07/25/2016 27.95 27.95 27.53 27.88 8,381
07/22/2016 27.71 28.04 27.71 27.97 7,242
07/21/2016 28.03 28.05 27.7 27.71 21,335
07/20/2016 27.68 28.06 27.5 28.06 15,668
07/19/2016 27.5 27.7 27.4118 27.62 14,215
07/18/2016 27.46 27.48 27.36 27.48 9,901
07/15/2016 27.44 27.44 27.32 27.432 6,257
07/14/2016 27.4 27.5 27.261 27.31 13,904
07/13/2016 27.37 27.4 27.18 27.27 8,594
07/12/2016 27.29 27.35 27.2229 27.2229 12,260
07/11/2016 27.31 27.34 27.22 27.29 10,991
07/08/2016 26.98 27.2899 26.98 27.2899 13,341
07/07/2016 27 27.109 26.92 27.02 38,667
07/06/2016 27.01 27.02 26.84 26.98 41,680
07/05/2016 27.03 27.14 26.93 26.93 22,288
07/01/2016 26.9 27.1 26.9 27.03 16,954
06/30/2016 26.88 26.94 26.8401 26.9 19,422
06/29/2016 26.96 27 26.71 26.89 39,298
06/28/2016 26.95 26.95 26.8 26.8 35,566
06/27/2016 26.83 26.94 26.61 26.87 24,091
06/24/2016 26.45 26.84 26.45 26.73 10,324
06/23/2016 26.76 26.87 26.71 26.83 17,132
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?