American Financial Group (NY: AFG )

133.92 -0.85 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.85 15.00 14.83 14.85 194,300 +0.00(+0.00%)
Oct 30, 2003 14.89 14.89 14.85 14.85 125,500 +0.01(+0.09%)
Oct 29, 2003 14.93 15.10 14.73 14.83 205,800 -0.05(-0.31%)
Oct 28, 2003 14.83 14.91 14.81 14.88 321,700 +0.01(+0.05%)
Oct 27, 2003 14.55 14.91 14.55 14.87 148,600 +0.29(+2.01%)
Oct 24, 2003 14.78 14.83 14.58 14.58 206,300 -0.25(-1.66%)
Oct 23, 2003 14.87 15.03 14.63 14.83 149,900 -0.11(-0.71%)
Oct 22, 2003 15.05 15.05 14.87 14.93 388,700 -0.13(-0.84%)
Oct 21, 2003 14.99 15.13 14.87 15.06 100,000 +0.09(+0.62%)
Oct 20, 2003 15.13 15.18 14.93 14.97 151,000 -0.10(-0.66%)
Oct 17, 2003 15.09 15.09 14.96 15.07 199,900 -0.06(-0.40%)
Oct 16, 2003 15.07 15.07 15.07 15.13 215,100 -0.03(-0.22%)
Oct 15, 2003 15.08 15.18 15.05 15.16 158,700 +0.07(+0.44%)
Oct 14, 2003 14.89 15.05 14.87 15.09 294,700 +0.19(+1.25%)
Oct 13, 2003 14.73 15.05 14.73 14.91 194,100 +0.28(+1.91%)
Oct 10, 2003 14.75 14.75 14.55 14.63 205,400 -0.21(-1.44%)
Oct 09, 2003 14.97 15.13 14.71 14.84 159,600 -0.08(-0.54%)
Oct 08, 2003 14.77 14.98 14.72 14.92 274,100 +0.22(+1.50%)
Oct 07, 2003 14.72 14.77 14.66 14.70 440,800 -0.04(-0.27%)
Oct 06, 2003 14.92 14.93 14.79 14.74 246,900 -0.06(-0.41%)
Oct 03, 2003 14.81 14.85 14.81 14.80 232,700 +0.09(+0.63%)
Oct 02, 2003 14.67 14.77 14.66 14.71 275,900 +0.03(+0.18%)
Oct 01, 2003 14.46 14.69 14.45 14.68 329,300 +0.18(+1.24%)
Sep 30, 2003 14.61 14.73 14.48 14.50 214,000 -0.20(-1.36%)
Sep 29, 2003 14.56 14.75 14.56 14.70 225,600 +0.14(+0.96%)
Sep 26, 2003 14.67 14.67 14.51 14.56 72,200 -0.10(-0.68%)
Sep 25, 2003 14.78 14.84 14.63 14.66 170,900 -0.07(-0.50%)
Sep 24, 2003 14.87 14.96 14.70 14.73 212,600 -0.26(-1.73%)
Sep 23, 2003 14.89 15.02 14.89 14.99 199,700 +0.06(+0.40%)
Sep 22, 2003 14.97 15.05 14.85 14.93 201,900 -0.01(-0.09%)
Sep 19, 2003 15.03 15.09 14.95 14.95 287,000 -0.08(-0.53%)
Sep 18, 2003 14.97 15.06 14.87 15.03 317,800 +0.06(+0.40%)
Sep 17, 2003 15.07 15.07 14.99 14.97 106,400 -0.09(-0.58%)
Sep 16, 2003 15.05 15.07 14.97 15.05 249,000 +0.01(+0.04%)
Sep 15, 2003 14.97 15.05 14.77 15.05 386,200 +0.01(+0.04%)
Sep 12, 2003 15.05 15.13 15.00 15.04 245,000 -0.05(-0.35%)
Sep 11, 2003 15.05 15.09 15.01 15.09 193,600 +0.02(+0.13%)
Sep 10, 2003 15.00 15.10 14.94 15.07 277,800 +0.07(+0.49%)
Sep 09, 2003 15.00 15.02 14.86 15.00 154,700 +0.00(+0.00%)
Sep 08, 2003 14.79 15.07 14.77 15.00 155,200 +0.18(+1.21%)
Sep 05, 2003 14.77 14.84 14.75 14.82 131,300 +0.02(+0.14%)
Sep 04, 2003 14.80 14.90 14.67 14.80 105,900 +0.00(+0.00%)
Sep 03, 2003 14.73 14.83 14.65 14.80 98,500 +0.13(+0.91%)
Sep 02, 2003 14.55 14.70 14.37 14.67 88,400 +0.08(+0.55%)
Aug 29, 2003 14.53 14.59 14.40 14.59 92,100 +0.09(+0.64%)
Aug 28, 2003 14.40 14.49 14.27 14.49 109,200 +0.15(+1.02%)
Aug 27, 2003 14.40 14.47 14.31 14.35 73,400 -0.10(-0.69%)
Aug 26, 2003 14.33 14.47 14.21 14.45 69,300 +0.05(+0.32%)
Aug 25, 2003 14.35 14.51 14.27 14.40 194,800 +0.12(+0.84%)
Aug 22, 2003 14.71 14.79 14.27 14.28 114,400 -0.34(-2.33%)
Aug 21, 2003 14.62 14.70 14.55 14.62 150,400 +0.00(+0.00%)
Aug 20, 2003 14.55 14.71 14.49 14.62 164,300 -0.02(-0.14%)
Aug 19, 2003 14.53 14.69 14.51 14.64 330,600 +0.17(+1.15%)
Aug 18, 2003 14.35 14.53 14.35 14.47 149,200 +0.06(+0.42%)
Aug 15, 2003 14.47 14.47 14.28 14.41 103,300 -0.03(-0.18%)
Aug 14, 2003 14.25 14.50 14.25 14.44 166,800 +0.21(+1.45%)
Aug 13, 2003 14.43 14.47 14.23 14.23 189,900 -0.09(-0.65%)
Aug 12, 2003 14.33 14.33 14.19 14.33 384,200 +0.08(+0.56%)
Aug 11, 2003 14.50 14.59 14.18 14.25 275,100 -0.37(-2.55%)
Aug 08, 2003 14.49 14.67 14.42 14.62 165,000 +0.16(+1.11%)
Aug 07, 2003 14.57 14.58 14.41 14.46 125,900 -0.10(-0.69%)
Aug 06, 2003 14.60 14.75 14.51 14.56 166,900 +0.01(+0.09%)
Aug 05, 2003 14.58 14.69 14.47 14.55 382,400 +0.01(+0.09%)
Aug 04, 2003 15.01 15.06 14.40 14.53 424,800 -0.57(-3.75%)
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.