American Financial Group (NY: AFG )

128.09 +2.27 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.69 25.72 24.55 24.60 808,301 -1.10(-4.28%)
Oct 29, 2009 25.23 25.78 24.77 25.70 859,183 +0.74(+2.96%)
Oct 28, 2009 25.05 25.40 24.83 24.96 729,579 -0.17(-0.68%)
Oct 27, 2009 24.89 26.11 24.89 25.13 928,616 -0.29(-1.14%)
Oct 26, 2009 26.20 26.52 25.34 25.42 585,358 -0.77(-2.94%)
Oct 23, 2009 26.07 26.22 25.96 26.19 469,552 -0.20(-0.76%)
Oct 22, 2009 26.14 26.41 25.92 26.39 346,972 +0.29(+1.11%)
Oct 21, 2009 26.14 26.46 25.99 26.10 549,570 -0.03(-0.11%)
Oct 20, 2009 26.11 26.20 26.11 26.13 444,635 -0.24(-0.91%)
Oct 19, 2009 26.24 26.42 26.00 26.37 226,645 +0.25(+0.96%)
Oct 16, 2009 26.17 26.29 25.97 26.12 368,156 -0.25(-0.95%)
Oct 15, 2009 26.09 26.40 26.09 26.37 283,014 +0.07(+0.27%)
Oct 14, 2009 26.08 26.34 26.08 26.30 445,609 +0.54(+2.10%)
Oct 13, 2009 26.02 26.02 25.58 25.76 310,703 -0.32(-1.23%)
Oct 12, 2009 26.07 26.27 25.94 26.08 408,819 +0.19(+0.73%)
Oct 09, 2009 26.26 26.40 25.79 25.89 642,298 -0.53(-2.01%)
Oct 08, 2009 25.94 26.43 25.79 26.42 672,120 +0.65(+2.52%)
Oct 07, 2009 25.31 25.78 25.14 25.77 465,210 +0.34(+1.34%)
Oct 06, 2009 25.36 25.47 25.05 25.43 556,645 +0.39(+1.56%)
Oct 05, 2009 24.98 25.75 24.58 25.04 544,455 +0.35(+1.42%)
Oct 02, 2009 24.60 25.03 24.45 24.69 500,821 -0.16(-0.64%)
Oct 01, 2009 25.41 25.48 24.81 24.85 642,390 -0.65(-2.55%)
Sep 30, 2009 25.99 26.18 25.45 25.50 599,645 -0.51(-1.96%)
Sep 29, 2009 26.08 26.23 25.77 26.01 294,185 -0.14(-0.54%)
Sep 28, 2009 25.19 26.15 25.10 26.15 448,417 +1.04(+4.14%)
Sep 25, 2009 25.62 25.89 25.08 25.11 589,592 -0.58(-2.26%)
Sep 24, 2009 25.93 26.24 25.63 25.69 731,784 -0.25(-0.96%)
Sep 23, 2009 25.74 26.63 25.47 25.94 1,008,433 +0.28(+1.09%)
Sep 22, 2009 25.51 25.67 25.15 25.66 756,922 +0.39(+1.54%)
Sep 21, 2009 25.10 25.42 24.95 25.27 492,933 -0.11(-0.43%)
Sep 18, 2009 25.93 26.09 25.35 25.38 769,968 -0.38(-1.48%)
Sep 17, 2009 26.54 26.54 25.58 25.76 547,159 -0.42(-1.61%)
Sep 16, 2009 26.04 26.50 25.97 26.18 605,335 +0.20(+0.78%)
Sep 15, 2009 25.95 26.05 25.53 25.98 1,187,061 -0.02(-0.08%)
Sep 14, 2009 25.31 26.00 25.25 26.00 611,695 +0.50(+1.96%)
Sep 11, 2009 25.08 25.55 24.88 25.50 615,359 +0.51(+2.04%)
Sep 10, 2009 25.01 25.27 24.89 24.99 600,817 -0.10(-0.40%)
Sep 09, 2009 24.89 25.30 24.85 25.09 636,491 +0.14(+0.56%)
Sep 08, 2009 24.97 25.03 24.64 24.95 575,370 +0.31(+1.26%)
Sep 04, 2009 24.39 24.71 24.31 24.64 428,758 +0.02(+0.08%)
Sep 03, 2009 24.83 24.83 24.35 24.62 421,347 +0.00(+0.00%)
Sep 02, 2009 24.48 24.88 24.34 24.62 520,241 -0.05(-0.20%)
Sep 01, 2009 25.53 25.62 24.60 24.67 892,399 -0.98(-3.82%)
Aug 31, 2009 25.60 25.81 25.53 25.65 605,169 -0.18(-0.70%)
Aug 28, 2009 25.92 25.92 25.44 25.83 416,341 +0.13(+0.51%)
Aug 27, 2009 25.55 25.79 25.22 25.70 371,818 +0.17(+0.67%)
Aug 26, 2009 25.40 25.69 25.09 25.53 358,787 +0.01(+0.04%)
Aug 25, 2009 25.41 25.67 25.27 25.52 362,381 +0.22(+0.87%)
Aug 24, 2009 25.36 25.59 25.18 25.30 424,087 +0.00(+0.00%)
Aug 21, 2009 24.94 25.36 24.86 25.30 318,784 +0.58(+2.35%)
Aug 20, 2009 24.39 24.72 24.36 24.72 354,726 +0.25(+1.02%)
Aug 19, 2009 23.97 24.47 23.85 24.47 224,608 +0.22(+0.91%)
Aug 18, 2009 24.17 24.39 24.03 24.25 361,768 -0.10(-0.41%)
Aug 17, 2009 24.29 24.45 24.08 24.35 436,619 -0.42(-1.70%)
Aug 14, 2009 24.99 25.08 24.60 24.77 342,922 -0.38(-1.51%)
Aug 13, 2009 25.13 25.48 24.83 25.15 399,642 +0.03(+0.12%)
Aug 12, 2009 24.68 25.41 24.68 25.12 441,427 +0.44(+1.78%)
Aug 11, 2009 24.75 24.83 24.50 24.68 658,212 -0.14(-0.56%)
Aug 10, 2009 25.06 25.28 24.59 24.82 544,023 -0.35(-1.39%)
Aug 07, 2009 25.39 25.43 25.07 25.17 551,423 +0.15(+0.60%)
Aug 06, 2009 25.43 25.48 24.79 25.02 492,109 -0.25(-0.99%)
Aug 05, 2009 25.74 25.85 25.01 25.27 649,773 -0.38(-1.48%)
Aug 04, 2009 24.85 25.72 24.70 25.65 912,977 +0.63(+2.52%)
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.