American Financial Group (NY: AFG )

137.85 +1.53 (+1.12%)
Streaming Delayed Price Updated: 12:51 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 68.98 70.98 68.89 70.98 523,974 +2.26(+3.29%)
Jan 28, 2016 68.55 68.97 68.12 68.72 234,389 +0.80(+1.18%)
Jan 27, 2016 68.05 69.33 67.73 67.92 438,696 -0.37(-0.54%)
Jan 26, 2016 67.36 68.58 67.36 68.29 352,652 +1.15(+1.71%)
Jan 25, 2016 67.94 68.23 67.13 67.14 345,176 -1.13(-1.66%)
Jan 22, 2016 67.30 68.27 66.95 68.27 309,495 +1.64(+2.46%)
Jan 21, 2016 66.51 67.32 66.37 66.63 366,102 +0.20(+0.30%)
Jan 20, 2016 66.31 66.78 65.13 66.43 508,549 -0.70(-1.04%)
Jan 19, 2016 67.65 67.93 66.70 67.13 375,619 +0.09(+0.13%)
Jan 15, 2016 66.49 67.04 67.04 67.04 423,900 -0.89(-1.31%)
Jan 14, 2016 66.90 68.38 66.90 67.93 400,021 +1.15(+1.72%)
Jan 13, 2016 68.39 69.34 66.73 66.78 424,672 -1.49(-2.18%)
Jan 12, 2016 68.35 68.67 67.68 68.27 399,161 +0.32(+0.47%)
Jan 11, 2016 67.83 68.17 67.51 67.95 690,579 +0.38(+0.56%)
Jan 08, 2016 68.80 69.00 67.52 67.57 510,266 -0.91(-1.33%)
Jan 07, 2016 68.86 69.84 68.46 68.48 450,506 -1.73(-2.46%)
Jan 06, 2016 70.00 70.60 69.79 70.21 297,694 -0.66(-0.93%)
Jan 05, 2016 70.58 71.43 70.29 70.87 279,527 +0.29(+0.41%)
Jan 04, 2016 71.14 71.18 69.97 70.58 350,367 -1.50(-2.08%)
Dec 31, 2015 72.84 72.08 72.08 72.08 449,600 -1.01(-1.38%)
Dec 30, 2015 73.20 73.53 72.98 73.09 177,537 -0.18(-0.25%)
Dec 29, 2015 72.89 73.50 72.84 73.27 171,317 +0.67(+0.92%)
Dec 28, 2015 72.13 72.83 71.90 72.60 244,882 +0.28(+0.39%)
Dec 24, 2015 71.90 72.32 72.32 72.32 154,600 +0.72(+1.01%)
Dec 23, 2015 71.55 71.70 71.30 71.60 144,026 +0.21(+0.29%)
Dec 22, 2015 70.86 71.59 70.68 71.39 192,120 +0.68(+0.96%)
Dec 21, 2015 70.37 70.98 69.85 70.71 354,444 +0.69(+0.99%)
Dec 18, 2015 70.83 70.88 69.75 70.02 851,619 -0.90(-1.27%)
Dec 17, 2015 71.63 71.88 70.92 70.92 255,845 -0.67(-0.94%)
Dec 16, 2015 71.45 71.77 70.68 71.59 348,838 +0.33(+0.46%)
Dec 15, 2015 71.51 71.84 70.94 71.26 425,890 +0.27(+0.38%)
Dec 14, 2015 71.25 71.80 70.61 70.99 279,440 -0.22(-0.31%)
Dec 11, 2015 71.54 72.06 71.09 71.21 348,469 -1.90(-2.60%)
Dec 10, 2015 73.36 73.51 72.57 73.11 322,856 -0.25(-0.34%)
Dec 09, 2015 74.01 74.72 73.00 73.36 582,689 -0.97(-1.30%)
Dec 08, 2015 74.35 74.80 74.07 74.33 273,992 -0.45(-0.60%)
Dec 07, 2015 75.25 75.68 74.34 74.78 380,395 -0.39(-0.52%)
Dec 04, 2015 73.84 75.17 73.56 75.17 297,369 +1.60(+2.17%)
Dec 03, 2015 74.95 74.95 73.32 73.57 358,427 -0.71(-0.96%)
Dec 02, 2015 74.35 74.87 74.23 74.28 353,276 -0.25(-0.34%)
Dec 01, 2015 74.33 74.90 74.26 74.53 290,044 +0.53(+0.72%)
Nov 30, 2015 74.25 74.42 73.76 74.00 359,145 -0.07(-0.09%)
Nov 27, 2015 73.70 74.14 73.49 74.07 70,875 +0.26(+0.35%)
Nov 25, 2015 73.83 73.81 73.81 73.81 208,500 +0.01(+0.01%)
Nov 24, 2015 73.30 74.06 72.90 73.80 306,457 +0.15(+0.20%)
Nov 23, 2015 73.44 73.88 73.05 73.65 247,680 +0.14(+0.19%)
Nov 20, 2015 72.97 73.52 72.69 73.51 472,745 +0.90(+1.24%)
Nov 19, 2015 72.21 72.68 72.07 72.61 201,147 +0.41(+0.57%)
Nov 18, 2015 70.63 72.24 70.56 72.20 430,337 +1.70(+2.41%)
Nov 17, 2015 70.91 71.23 70.47 70.50 258,606 -0.38(-0.54%)
Nov 16, 2015 70.00 70.92 70.00 70.88 240,541 +0.73(+1.04%)
Nov 13, 2015 70.43 70.89 70.03 70.15 207,721 -0.30(-0.43%)
Nov 12, 2015 71.65 71.84 70.43 70.45 151,750 -1.46(-2.03%)
Nov 11, 2015 72.21 72.48 71.77 71.91 203,913 -0.28(-0.39%)
Nov 10, 2015 70.83 72.19 70.06 72.19 401,833 +1.43(+2.02%)
Nov 09, 2015 71.34 71.64 70.45 70.76 370,021 -0.62(-0.87%)
Nov 06, 2015 71.23 71.39 70.87 71.38 331,284 +0.56(+0.79%)
Nov 05, 2015 70.83 71.18 70.51 70.82 232,149 -0.07(-0.10%)
Nov 04, 2015 71.80 72.85 70.20 70.89 415,576 -1.38(-1.91%)
Nov 03, 2015 72.65 72.66 72.25 72.27 416,210 -0.43(-0.59%)
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.