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 (%)
Nov 30, 2006 34.97 34.99 34.62 34.81 231,200 -0.05(-0.13%)
Nov 29, 2006 34.64 35.07 34.60 34.85 259,600 +0.37(+1.08%)
Nov 28, 2006 34.33 34.59 34.27 34.48 256,100 +0.15(+0.45%)
Nov 27, 2006 34.58 34.63 34.27 34.33 254,000 -0.25(-0.71%)
Nov 24, 2006 34.47 34.61 34.47 34.57 42,400 -0.03(-0.10%)
Nov 22, 2006 34.82 34.84 34.41 34.61 232,300 -0.13(-0.38%)
Nov 21, 2006 34.89 34.94 34.61 34.74 236,100 -0.05(-0.13%)
Nov 20, 2006 34.73 35.07 34.72 34.79 345,700 +0.14(+0.40%)
Nov 17, 2006 34.29 34.69 34.23 34.65 434,200 +0.32(+0.93%)
Nov 16, 2006 33.69 34.33 33.64 34.33 445,300 +0.77(+2.30%)
Nov 15, 2006 33.50 33.71 33.37 33.55 249,000 +0.13(+0.38%)
Nov 14, 2006 33.03 33.52 32.91 33.43 206,700 +0.43(+1.29%)
Nov 13, 2006 33.09 33.33 32.95 33.00 110,600 -0.12(-0.36%)
Nov 10, 2006 32.97 33.14 32.87 33.12 152,800 +0.25(+0.75%)
Nov 09, 2006 32.76 33.00 32.57 32.87 190,900 +0.14(+0.43%)
Nov 08, 2006 32.69 32.83 32.39 32.73 274,400 +0.04(+0.12%)
Nov 07, 2006 32.17 33.25 32.08 32.69 529,700 +1.21(+3.83%)
Nov 06, 2006 31.23 31.53 31.13 31.49 260,000 +0.26(+0.83%)
Nov 03, 2006 31.38 31.47 31.13 31.23 178,100 -0.09(-0.28%)
Nov 02, 2006 31.42 31.46 31.22 31.31 259,500 -0.31(-0.99%)
Nov 01, 2006 31.99 32.18 31.61 31.63 125,700 -0.28(-0.88%)
Oct 31, 2006 32.01 32.13 31.79 31.91 159,500 -0.09(-0.29%)
Oct 30, 2006 31.79 32.09 31.68 32.00 179,800 +0.11(+0.33%)
Oct 27, 2006 32.45 32.52 31.86 31.89 120,000 -0.62(-1.91%)
Oct 26, 2006 32.15 32.55 32.09 32.51 111,500 +0.42(+1.31%)
Oct 25, 2006 32.51 32.51 32.05 32.09 218,500 -0.33(-1.01%)
Oct 24, 2006 32.15 32.42 32.11 32.42 165,400 +0.13(+0.41%)
Oct 23, 2006 32.15 32.31 32.09 32.29 122,600 +0.03(+0.10%)
Oct 20, 2006 32.20 32.33 31.91 32.25 290,200 +0.15(+0.46%)
Oct 19, 2006 32.15 32.17 32.01 32.11 115,300 -0.16(-0.50%)
Oct 18, 2006 32.21 32.56 32.17 32.27 215,800 -0.06(-0.19%)
Oct 17, 2006 32.37 32.42 32.17 32.33 165,700 -0.21(-0.64%)
Oct 16, 2006 32.49 32.57 32.37 32.53 166,000 +0.10(+0.31%)
Oct 13, 2006 32.20 32.50 32.20 32.43 116,200 +0.14(+0.43%)
Oct 12, 2006 32.19 32.32 32.07 32.29 173,300 +0.13(+0.41%)
Oct 11, 2006 32.06 32.33 32.06 32.16 236,900 -0.05(-0.17%)
Oct 10, 2006 32.07 32.21 31.79 32.21 265,200 +0.11(+0.33%)
Oct 09, 2006 31.95 32.11 31.87 32.11 114,200 +0.07(+0.21%)
Oct 06, 2006 32.01 32.12 31.82 32.04 316,800 -0.09(-0.29%)
Oct 05, 2006 31.97 32.23 31.85 32.13 268,400 +0.22(+0.69%)
Oct 04, 2006 31.57 31.91 31.51 31.91 324,900 +0.34(+1.08%)
Oct 03, 2006 31.49 31.61 31.35 31.57 288,100 +0.11(+0.34%)
Oct 02, 2006 31.33 31.57 31.27 31.47 303,600 +0.18(+0.58%)
Sep 29, 2006 31.42 31.42 31.19 31.29 253,200 +0.03(+0.11%)
Sep 28, 2006 31.37 31.41 31.09 31.25 193,200 -0.19(-0.62%)
Sep 27, 2006 31.61 31.64 31.30 31.45 133,200 -0.15(-0.49%)
Sep 26, 2006 31.23 31.67 31.23 31.60 180,200 +0.41(+1.33%)
Sep 25, 2006 30.99 31.27 30.89 31.19 241,400 +0.23(+0.75%)
Sep 22, 2006 31.19 31.26 30.91 30.95 218,700 -0.18(-0.58%)
Sep 21, 2006 31.40 31.45 31.13 31.13 289,300 -0.20(-0.64%)
Sep 20, 2006 31.21 31.49 31.21 31.33 351,500 +0.17(+0.56%)
Sep 19, 2006 31.33 31.35 31.01 31.16 296,500 -0.31(-1.00%)
Sep 18, 2006 31.67 31.96 31.47 31.47 283,800 -0.33(-1.05%)
Sep 15, 2006 31.86 32.13 31.80 31.81 341,900 +0.15(+0.46%)
Sep 14, 2006 31.93 31.99 31.65 31.66 347,100 -0.27(-0.86%)
Sep 13, 2006 31.95 32.07 31.83 31.93 507,600 +0.04(+0.13%)
Sep 12, 2006 31.38 31.91 31.38 31.89 263,400 +0.55(+1.74%)
Sep 11, 2006 31.35 31.39 31.20 31.35 305,800 -0.01(-0.02%)
Sep 08, 2006 31.14 31.43 31.02 31.35 182,900 +0.31(+0.99%)
Sep 07, 2006 31.23 31.23 30.97 31.05 113,900 -0.19(-0.60%)
Sep 06, 2006 31.34 31.47 31.12 31.23 230,000 -0.27(-0.87%)
Sep 05, 2006 31.58 31.67 31.45 31.51 283,200 +0.15(+0.47%)
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.