American Financial Group (NY: AFG )

134.77 +1.98 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.87 19.11 18.68 19.08 288,100 +0.15(+0.77%)
Jan 29, 2004 18.69 18.93 18.69 18.93 476,700 +0.19(+1.00%)
Jan 28, 2004 18.63 18.91 18.51 18.75 401,800 +0.14(+0.75%)
Jan 27, 2004 18.59 18.65 18.41 18.61 270,400 +0.05(+0.29%)
Jan 26, 2004 18.29 18.57 18.29 18.55 334,100 +0.26(+1.42%)
Jan 23, 2004 18.19 18.47 18.19 18.29 151,200 +0.09(+0.48%)
Jan 22, 2004 18.40 18.45 18.16 18.21 245,900 -0.13(-0.73%)
Jan 21, 2004 18.61 18.69 18.13 18.34 542,800 -0.27(-1.47%)
Jan 20, 2004 18.40 18.73 18.37 18.61 285,700 +0.25(+1.34%)
Jan 16, 2004 18.13 18.37 18.13 18.37 138,000 +0.36(+2.00%)
Jan 15, 2004 17.87 18.18 17.79 18.01 143,700 +0.11(+0.60%)
Jan 14, 2004 17.93 18.07 17.86 17.90 189,600 +0.10(+0.56%)
Jan 13, 2004 17.86 17.93 17.74 17.80 210,200 -0.18(-1.00%)
Jan 12, 2004 17.90 18.04 17.68 17.98 494,300 -0.22(-1.21%)
Jan 09, 2004 18.04 18.41 18.03 18.20 107,500 -0.02(-0.11%)
Jan 08, 2004 18.15 18.28 18.01 18.22 106,100 +0.14(+0.77%)
Jan 07, 2004 18.02 18.12 18.02 18.08 327,000 -0.15(-0.80%)
Jan 06, 2004 18.05 18.34 18.04 18.23 306,700 +0.13(+0.70%)
Jan 05, 2004 17.69 18.10 17.69 18.10 328,900 +0.47(+2.65%)
Jan 02, 2004 17.65 17.84 17.52 17.63 153,200 -0.01(-0.04%)
Dec 31, 2003 17.67 17.80 17.57 17.64 218,600 -0.09(-0.53%)
Dec 30, 2003 17.55 17.73 17.53 17.73 184,300 +0.19(+1.06%)
Dec 29, 2003 17.55 17.63 17.47 17.55 180,900 +0.25(+1.43%)
Dec 26, 2003 17.31 17.46 17.30 17.30 59,600 +0.00(+0.00%)
Dec 24, 2003 17.24 17.33 17.21 17.30 51,700 +0.13(+0.74%)
Dec 23, 2003 17.13 17.23 17.06 17.17 125,900 -0.12(-0.69%)
Dec 22, 2003 17.01 17.29 16.95 17.29 262,500 +0.23(+1.37%)
Dec 19, 2003 17.23 17.23 16.95 17.06 296,300 -0.11(-0.66%)
Dec 18, 2003 17.01 17.13 16.87 17.17 265,400 +0.25(+1.46%)
Dec 17, 2003 17.09 17.09 16.89 16.93 141,600 -0.25(-1.44%)
Dec 16, 2003 17.09 17.25 17.04 17.17 213,900 +0.15(+0.86%)
Dec 15, 2003 17.06 17.13 16.84 17.03 271,000 +0.14(+0.83%)
Dec 12, 2003 16.87 16.92 16.80 16.89 221,100 -0.05(-0.31%)
Dec 11, 2003 16.75 17.01 16.75 16.94 169,900 +0.16(+0.95%)
Dec 10, 2003 16.83 16.91 16.73 16.78 240,100 -0.13(-0.75%)
Dec 09, 2003 16.93 16.99 16.93 16.91 191,200 -0.06(-0.35%)
Dec 08, 2003 16.76 16.97 16.76 16.97 224,900 +0.30(+1.80%)
Dec 05, 2003 16.63 16.77 16.63 16.67 156,600 -0.01(-0.04%)
Dec 04, 2003 16.58 16.71 16.50 16.67 234,500 +0.09(+0.56%)
Dec 03, 2003 16.53 16.77 16.53 16.58 307,400 +0.04(+0.24%)
Dec 02, 2003 16.57 16.57 16.45 16.54 191,900 -0.04(-0.24%)
Dec 01, 2003 16.41 16.62 16.41 16.58 468,400 +0.23(+1.43%)
Nov 28, 2003 16.40 16.42 16.33 16.35 61,900 -0.05(-0.33%)
Nov 26, 2003 16.13 16.43 16.10 16.40 425,500 +0.30(+1.86%)
Nov 25, 2003 15.97 16.11 15.87 16.10 306,700 +0.21(+1.30%)
Nov 24, 2003 15.77 15.90 15.62 15.89 459,000 +0.13(+0.85%)
Nov 21, 2003 15.79 15.82 15.69 15.76 116,000 -0.03(-0.17%)
Nov 20, 2003 15.61 15.78 15.59 15.79 265,000 +0.12(+0.77%)
Nov 19, 2003 15.53 15.71 15.51 15.67 316,200 +0.21(+1.38%)
Nov 18, 2003 15.43 15.53 15.42 15.45 260,200 +0.03(+0.22%)
Nov 17, 2003 15.41 15.43 15.33 15.42 402,400 -0.21(-1.32%)
Nov 14, 2003 15.60 15.76 15.49 15.63 448,400 +0.02(+0.13%)
Nov 13, 2003 15.62 15.63 15.55 15.61 117,600 -0.07(-0.47%)
Nov 12, 2003 15.60 15.68 15.55 15.68 262,600 +0.07(+0.43%)
Nov 11, 2003 15.61 15.67 15.57 15.61 202,100 +0.01(+0.09%)
Nov 10, 2003 15.73 15.75 15.55 15.60 325,400 -0.17(-1.06%)
Nov 07, 2003 15.39 15.76 15.39 15.77 550,900 +0.38(+2.47%)
Nov 06, 2003 15.21 15.39 15.09 15.39 273,000 +0.18(+1.18%)
Nov 05, 2003 15.31 15.31 14.97 15.21 297,600 -0.12(-0.78%)
Nov 04, 2003 15.05 15.34 15.03 15.33 269,249 +0.33(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.