American Financial Group (NY: AFG )

137.60 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 58.64 58.92 57.97 58.04 272,653 -1.06(-1.79%)
Jan 29, 2015 58.83 59.29 58.31 59.10 313,747 +0.35(+0.60%)
Jan 28, 2015 59.89 59.96 58.74 58.75 306,333 -0.83(-1.39%)
Jan 27, 2015 59.43 59.89 59.28 59.58 219,654 -0.45(-0.75%)
Jan 26, 2015 59.43 60.03 59.04 60.03 231,994 +0.44(+0.74%)
Jan 23, 2015 60.07 60.13 59.47 59.59 234,256 -0.53(-0.88%)
Jan 22, 2015 59.16 60.12 58.69 60.12 223,923 +1.38(+2.35%)
Jan 21, 2015 58.68 58.95 58.13 58.74 203,629 +0.08(+0.14%)
Jan 20, 2015 59.38 59.69 58.41 58.66 352,663 -0.67(-1.13%)
Jan 16, 2015 58.56 59.33 59.33 59.33 345,000 +0.65(+1.11%)
Jan 15, 2015 58.59 59.42 58.48 58.68 498,033 +0.09(+0.15%)
Jan 14, 2015 58.75 59.57 58.15 58.59 434,532 -0.75(-1.26%)
Jan 13, 2015 59.81 60.47 59.00 59.34 290,203 -0.11(-0.19%)
Jan 12, 2015 60.08 60.08 59.30 59.45 320,310 -0.52(-0.87%)
Jan 09, 2015 60.67 60.72 59.96 59.97 284,062 -0.62(-1.02%)
Jan 08, 2015 60.12 60.75 60.02 60.59 271,726 +1.08(+1.81%)
Jan 07, 2015 59.60 60.01 59.00 59.51 501,201 +0.39(+0.66%)
Jan 06, 2015 59.61 59.97 59.01 59.12 359,509 -0.34(-0.57%)
Jan 05, 2015 59.85 60.20 59.27 59.46 356,965 -0.79(-1.31%)
Jan 02, 2015 61.03 61.36 60.00 60.25 296,946 -0.47(-0.77%)
Dec 31, 2014 61.58 60.72 60.72 60.72 368,600 -0.67(-1.09%)
Dec 30, 2014 60.92 61.58 60.71 61.39 379,955 +0.53(+0.87%)
Dec 29, 2014 60.47 61.54 60.32 60.86 1,265,344 +0.29(+0.48%)
Dec 26, 2014 60.79 60.87 60.53 60.57 548,445 +0.06(+0.10%)
Dec 24, 2014 61.03 60.51 60.51 60.51 1,047,500 -0.49(-0.80%)
Dec 23, 2014 60.87 61.31 60.67 61.00 394,576 +0.35(+0.58%)
Dec 22, 2014 60.59 60.88 60.36 60.65 268,236 +0.23(+0.38%)
Dec 19, 2014 60.03 60.61 59.93 60.42 595,257 +0.42(+0.70%)
Dec 18, 2014 60.00 60.00 59.60 60.00 347,452 +0.50(+0.84%)
Dec 17, 2014 58.87 59.52 58.59 59.50 350,053 +0.89(+1.52%)
Dec 16, 2014 58.33 59.31 58.04 58.61 433,524 +0.11(+0.19%)
Dec 15, 2014 59.21 59.46 58.31 58.50 342,285 -0.46(-0.78%)
Dec 12, 2014 59.79 60.13 58.93 58.96 237,877 -1.35(-2.24%)
Dec 11, 2014 60.09 60.66 59.99 60.31 246,370 -0.52(-0.85%)
Dec 10, 2014 61.89 62.03 60.80 60.83 324,527 -1.22(-1.97%)
Dec 09, 2014 61.67 62.21 61.50 62.05 282,190 -0.31(-0.50%)
Dec 08, 2014 61.54 62.55 61.42 62.36 326,205 +0.87(+1.41%)
Dec 05, 2014 61.60 62.03 61.38 61.49 204,042 -0.06(-0.10%)
Dec 04, 2014 61.36 61.92 61.22 61.55 254,119 +0.16(+0.26%)
Dec 03, 2014 61.12 61.49 60.78 61.39 295,516 +0.61(+1.00%)
Dec 02, 2014 60.17 60.93 60.00 60.78 296,814 +0.58(+0.96%)
Dec 01, 2014 60.24 60.40 59.93 60.20 281,252 -0.19(-0.31%)
Nov 28, 2014 60.71 61.05 60.32 60.39 125,042 -0.29(-0.48%)
Nov 26, 2014 60.59 60.68 60.68 60.68 192,400 +0.17(+0.28%)
Nov 25, 2014 60.88 60.88 60.29 60.51 152,762 -0.21(-0.35%)
Nov 24, 2014 60.33 60.73 60.25 60.72 219,762 +0.47(+0.78%)
Nov 21, 2014 60.79 60.89 60.13 60.25 268,413 +0.00(+0.00%)
Nov 20, 2014 59.67 60.30 59.52 60.25 232,361 +0.25(+0.42%)
Nov 19, 2014 59.97 60.15 59.73 60.00 202,925 -0.04(-0.07%)
Nov 18, 2014 59.93 60.39 59.93 60.04 281,429 +0.07(+0.12%)
Nov 17, 2014 59.82 60.13 59.60 59.97 194,429 +0.07(+0.12%)
Nov 14, 2014 60.30 60.57 59.77 59.90 246,329 -0.48(-0.79%)
Nov 13, 2014 60.53 60.69 60.17 60.38 145,381 -0.09(-0.15%)
Nov 12, 2014 60.34 60.66 60.26 60.47 231,680 -0.15(-0.25%)
Nov 11, 2014 60.78 61.00 60.53 60.62 125,741 -0.07(-0.12%)
Nov 10, 2014 60.74 61.00 60.55 60.69 223,249 -0.02(-0.03%)
Nov 07, 2014 60.60 60.83 60.30 60.71 286,730 +0.14(+0.23%)
Nov 06, 2014 60.35 60.58 59.91 60.57 462,820 +0.22(+0.36%)
Nov 05, 2014 60.73 60.79 60.34 60.35 451,996 -0.12(-0.20%)
Nov 04, 2014 59.97 60.49 59.84 60.47 359,488 +0.53(+0.88%)
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.