Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:36PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

AMER INTL GP PR A (AFF)

At 4:00PM ET: 12.68   0.17 (1.32%)

MORE ON AFF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 12.91 13.05 12.72 12.85 160,900 12.85 20-Nov-09 12.89 12.97 12.85 12.86 70,000 12.86 19-Nov-09 13.07 13.10 12.80 12.88 156,800 12.88 18-Nov-09 13.10 13.50 13.10 13.16 112,000 13.16 17-Nov-09 13.14 13.19 12.94 13.19 106,300 13.19 16-Nov-09 13.02 13.30 12.94 13.16 138,900 13.16 13-Nov-09 12.66 13.20 12.66 13.09 146,500 13.09 12-Nov-09 12.52 12.87 12.52 12.66 157,100 12.66 11-Nov-09 12.84 12.84 12.51 12.56 96,300 12.56 10-Nov-09 12.54 12.75 12.48 12.74 147,100 12.74 9-Nov-09 12.45 12.64 12.38 12.47 139,000 12.47 6-Nov-09 11.98 12.42 11.96 12.42 118,000 12.42 5-Nov-09 12.00 12.25 12.00 12.25 132,900 12.25 4-Nov-09 11.81 12.06 11.75 11.83 100,100 11.83 3-Nov-09 11.25 11.77 11.20 11.77 142,900 11.77 2-Nov-09 11.82 11.82 11.07 11.43 230,000 11.43 30-Oct-09 11.85 12.03 11.74 11.77 113,300 11.77 29-Oct-09 11.74 12.07 11.74 11.86 60,000 11.86 28-Oct-09 11.75 11.94 11.62 11.70 134,000 11.70 27-Oct-09 12.01 12.09 11.72 11.86 91,300 11.86 26-Oct-09 12.02 12.18 12.00 12.00 77,500 12.00 23-Oct-09 12.19 12.30 12.01 12.04 61,200 12.04 22-Oct-09 12.21 12.35 12.10 12.35 94,700 12.35 21-Oct-09 12.25 12.37 12.20 12.20 70,400 12.20 20-Oct-09 12.23 12.40 12.14 12.24 125,400 12.24 19-Oct-09 12.21 12.27 12.05 12.23 96,200 12.23 16-Oct-09 12.14 12.14 12.03 12.09 58,800 12.09 15-Oct-09 12.08 12.25 12.08 12.22 29,000 12.22 14-Oct-09 12.17 12.27 12.09 12.09 80,800 12.09 13-Oct-09 12.00 12.32 11.95 12.27 62,700 12.27 12-Oct-09 12.24 12.24 11.90 11.96 49,800 11.96 9-Oct-09 12.00 12.25 11.87 12.12 53,400 12.12 8-Oct-09 12.10 12.25 11.95 12.01 49,800 12.01 7-Oct-09 11.86 12.13 11.80 12.08 55,100 12.08 6-Oct-09 11.87 12.05 11.77 11.92 71,100 11.92 5-Oct-09 11.92 12.02 11.75 11.86 63,400 11.86 2-Oct-09 11.78 12.09 11.45 11.90 109,400 11.90 1-Oct-09 11.82 12.14 11.77 12.02 90,700 12.02 30-Sep-09 12.04 12.13 11.87 12.03 96,500 12.03 29-Sep-09 12.10 12.19 11.86 12.02 95,200 12.02 28-Sep-09 12.16 12.33 11.95 12.15 131,000 12.15 25-Sep-09 12.00 12.26 11.90 12.15 93,000 12.15 24-Sep-09 12.36 12.39 12.01 12.02 67,200 12.02 23-Sep-09 12.25 12.55 12.01 12.10 169,700 12.10 22-Sep-09 12.47 12.75 12.20 12.36 288,800 12.36 21-Sep-09 11.95 12.47 11.85 12.42 211,400 12.42 18-Sep-09 12.17 12.17 11.82 11.99 83,200 11.99 17-Sep-09 12.20 12.20 11.95 12.00 80,100 12.00 16-Sep-09 12.28 12.47 11.80 12.01 193,600 12.01 15-Sep-09 11.92 12.32 11.80 12.10 113,500 12.10 14-Sep-09 11.87 12.00 11.61 11.75 459,000 11.75 11-Sep-09 12.21 12.28 11.88 11.97 107,700 11.97 10-Sep-09 12.28 12.53 12.06 12.23 152,100 12.23 10-Sep-09 $ 0.403 Dividend 9-Sep-09 12.43 12.87 12.39 12.59 244,300 12.19 8-Sep-09 12.36 12.54 12.06 12.47 176,200 12.07 4-Sep-09 12.55 12.81 12.30 12.59 130,800 12.19 3-Sep-09 12.08 12.71 11.91 12.70 165,200 12.29 2-Sep-09 11.92 12.49 11.42 11.83 275,400 11.45 1-Sep-09 12.59 12.95 11.84 12.27 288,400 11.88 31-Aug-09 12.63 13.05 11.84 13.05 274,000 12.63 28-Aug-09 13.85 13.90 12.61 12.95 498,000 12.54 27-Aug-09 13.63 14.15 12.83 13.63 665,300 13.19 26-Aug-09 12.73 13.23 12.62 13.20 167,500 12.78 25-Aug-09 12.99 12.99 12.68 12.85 107,900 12.44 24-Aug-09 12.48 13.04 12.48 12.80 127,700 12.39 21-Aug-09 13.35 13.56 12.24 12.47 367,600 12.07 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions