American Financial Group (NY: AFG )

142.60 +3.79 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 86.47 86.82 85.69 86.17 274,044 -0.26(-0.30%)
Jan 30, 2017 86.51 86.61 85.94 86.43 173,133 -0.59(-0.68%)
Jan 27, 2017 87.74 88.01 86.92 87.02 176,755 -0.70(-0.80%)
Jan 26, 2017 88.01 88.01 87.47 87.72 145,690 -0.02(-0.02%)
Jan 25, 2017 87.25 87.93 87.25 87.74 153,614 +0.90(+1.04%)
Jan 24, 2017 86.26 87.14 86.20 86.84 244,703 +0.98(+1.14%)
Jan 23, 2017 86.26 86.52 85.84 85.86 145,260 -0.42(-0.49%)
Jan 20, 2017 86.52 86.95 86.13 86.28 167,847 -0.04(-0.05%)
Jan 19, 2017 87.00 87.24 85.57 86.32 230,502 -0.42(-0.48%)
Jan 18, 2017 86.69 87.38 86.45 86.74 180,013 +0.43(+0.50%)
Jan 17, 2017 86.57 87.01 86.19 86.31 240,516 -1.08(-1.24%)
Jan 13, 2017 87.39 87.39 87.39 0 +0.40(+0.46%)
Jan 12, 2017 87.62 87.62 86.26 86.99 160,047 -0.74(-0.84%)
Jan 11, 2017 86.89 87.73 86.64 87.73 297,913 +0.60(+0.69%)
Jan 10, 2017 87.03 87.89 86.83 87.13 185,725 +0.38(+0.44%)
Jan 09, 2017 87.92 87.92 86.75 86.75 157,841 -1.09(-1.24%)
Jan 06, 2017 87.80 88.13 87.64 87.84 152,697 +0.00(+0.00%)
Jan 05, 2017 88.75 88.92 87.49 87.84 212,357 -0.94(-1.06%)
Jan 04, 2017 88.16 89.22 88.16 88.78 339,696 +0.92(+1.05%)
Jan 03, 2017 88.54 88.77 87.49 87.86 210,087 -0.26(-0.30%)
Dec 30, 2016 88.12 88.12 88.12 0 +0.07(+0.08%)
Dec 29, 2016 87.78 88.09 87.38 88.05 156,154 +0.37(+0.42%)
Dec 28, 2016 88.00 88.07 87.58 87.68 178,176 -0.04(-0.05%)
Dec 27, 2016 87.62 88.04 87.53 87.72 119,341 +0.09(+0.10%)
Dec 23, 2016 87.63 87.63 87.63 0 +0.09(+0.10%)
Dec 22, 2016 87.27 87.54 86.86 87.54 136,331 +0.18(+0.21%)
Dec 21, 2016 87.62 87.69 87.20 87.36 189,438 -0.22(-0.25%)
Dec 20, 2016 87.34 87.58 87.08 87.58 227,025 +0.49(+0.56%)
Dec 19, 2016 86.70 87.50 86.38 87.09 218,678 +0.64(+0.74%)
Dec 16, 2016 86.07 86.73 85.82 86.45 1,047,128 +0.81(+0.95%)
Dec 15, 2016 85.50 86.03 85.35 85.64 171,954 +0.09(+0.11%)
Dec 14, 2016 86.01 86.50 85.26 85.55 240,406 -0.43(-0.50%)
Dec 13, 2016 86.28 86.44 85.58 85.98 172,763 -0.05(-0.06%)
Dec 12, 2016 86.29 86.47 85.72 86.03 224,483 +0.02(+0.02%)
Dec 09, 2016 85.43 86.01 85.07 86.01 210,679 +0.64(+0.75%)
Dec 08, 2016 84.96 85.44 84.04 85.37 414,412 +0.61(+0.72%)
Dec 07, 2016 84.61 84.88 84.06 84.76 326,678 +0.71(+0.84%)
Dec 06, 2016 83.17 84.08 82.92 84.05 263,490 +1.06(+1.28%)
Dec 05, 2016 82.77 83.00 82.56 82.99 196,382 +0.73(+0.89%)
Dec 02, 2016 82.07 82.79 82.07 82.26 303,003 -0.61(-0.74%)
Dec 01, 2016 82.54 82.97 82.32 82.87 246,254 +0.64(+0.78%)
Nov 30, 2016 82.81 82.93 82.20 82.23 219,778 -0.21(-0.25%)
Nov 29, 2016 81.96 82.56 81.80 82.44 263,989 +0.44(+0.54%)
Nov 28, 2016 82.20 82.37 81.94 82.00 277,599 -0.29(-0.35%)
Nov 25, 2016 82.00 82.35 81.90 82.29 97,657 +0.53(+0.65%)
Nov 23, 2016 81.76 81.76 81.76 0 +0.40(+0.49%)
Nov 22, 2016 81.06 81.50 80.73 81.36 269,477 +0.74(+0.92%)
Nov 21, 2016 80.49 80.62 79.95 80.62 259,507 -0.56(-0.69%)
Nov 18, 2016 81.46 81.46 80.83 81.18 252,665 +0.08(+0.10%)
Nov 17, 2016 80.12 81.40 80.04 81.10 298,488 +0.96(+1.20%)
Nov 16, 2016 80.20 80.54 79.99 80.14 374,862 -0.50(-0.62%)
Nov 15, 2016 80.65 80.65 79.55 80.64 359,772 +0.08(+0.10%)
Nov 14, 2016 80.41 81.12 80.18 80.56 291,869 +0.32(+0.40%)
Nov 11, 2016 78.56 80.30 78.31 80.24 579,505 +1.74(+2.22%)
Nov 10, 2016 77.78 78.52 77.32 78.50 495,425 +1.35(+1.75%)
Nov 09, 2016 76.41 77.54 75.88 77.15 457,174 +0.79(+1.03%)
Nov 08, 2016 75.39 76.71 75.39 76.36 457,368 +0.75(+0.99%)
Nov 07, 2016 75.26 76.21 75.05 75.61 757,511 +1.34(+1.80%)
Nov 04, 2016 74.56 74.92 74.27 74.27 442,984 -0.21(-0.28%)
Nov 03, 2016 75.88 76.23 74.30 74.48 647,090 -1.54(-2.03%)
Nov 02, 2016 73.95 76.33 73.38 76.02 801,242 +2.09(+2.83%)
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.