American Financial Group (NY: AFG )

137.51 -0.02 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.90 15.93 15.82 15.83 34,300 -0.01(-0.04%)
Nov 27, 2002 15.70 15.90 15.67 15.84 81,300 +0.27(+1.76%)
Nov 26, 2002 15.81 15.90 15.50 15.57 88,700 -0.33(-2.05%)
Nov 25, 2002 15.77 16.05 15.69 15.89 168,500 +0.21(+1.36%)
Nov 22, 2002 15.37 15.85 15.37 15.68 88,400 +0.29(+1.91%)
Nov 21, 2002 15.41 15.50 15.13 15.39 93,600 -0.03(-0.17%)
Nov 20, 2002 15.07 15.43 15.06 15.41 122,500 +0.45(+3.03%)
Nov 19, 2002 15.11 15.27 14.87 14.96 87,500 -0.24(-1.58%)
Nov 18, 2002 15.55 15.57 15.20 15.20 81,800 -0.29(-1.89%)
Nov 15, 2002 15.50 15.53 15.23 15.49 118,300 -0.12(-0.77%)
Nov 14, 2002 15.01 15.68 15.01 15.61 89,500 +0.60(+4.00%)
Nov 13, 2002 15.21 15.46 14.87 15.01 109,500 -0.31(-2.00%)
Nov 12, 2002 15.13 15.63 15.11 15.32 155,400 +0.28(+1.86%)
Nov 11, 2002 15.27 15.27 14.97 15.04 105,000 -0.29(-1.91%)
Nov 08, 2002 15.03 15.35 14.85 15.33 102,700 +0.22(+1.46%)
Nov 07, 2002 15.33 15.37 15.00 15.11 105,700 -0.32(-2.07%)
Nov 06, 2002 15.17 15.60 15.00 15.43 77,200 +0.22(+1.45%)
Nov 05, 2002 15.27 15.30 14.84 15.21 121,300 -0.21(-1.38%)
Nov 04, 2002 15.29 15.78 15.29 15.43 111,900 +0.14(+0.92%)
Nov 01, 2002 15.19 15.40 15.18 15.29 101,700 -0.17(-1.08%)
Oct 31, 2002 15.71 15.80 15.33 15.45 86,400 -0.26(-1.65%)
Oct 30, 2002 15.67 15.93 15.54 15.71 40,000 +0.15(+0.94%)
Oct 29, 2002 15.86 15.91 15.24 15.57 68,400 -0.29(-1.81%)
Oct 28, 2002 16.33 16.42 15.84 15.85 90,900 -0.38(-2.34%)
Oct 25, 2002 15.70 16.33 15.27 16.23 150,000 +0.43(+2.74%)
Oct 24, 2002 16.31 16.39 15.68 15.80 106,200 -0.51(-3.11%)
Oct 23, 2002 16.30 16.33 15.81 16.31 135,100 -0.16(-0.97%)
Oct 22, 2002 16.24 16.53 15.97 16.47 210,900 +0.23(+1.40%)
Oct 21, 2002 15.84 16.25 15.70 16.24 127,000 +0.14(+0.87%)
Oct 18, 2002 16.13 16.17 15.77 16.10 105,900 -0.11(-0.66%)
Oct 17, 2002 15.93 16.48 15.87 16.21 123,400 +0.39(+2.44%)
Oct 16, 2002 16.30 16.33 15.76 15.82 89,300 -0.58(-3.54%)
Oct 15, 2002 15.47 16.50 15.41 16.40 120,100 +1.10(+7.19%)
Oct 14, 2002 15.30 15.33 15.10 15.30 65,900 +0.01(+0.04%)
Oct 11, 2002 14.93 15.57 14.93 15.29 88,700 +0.46(+3.10%)
Oct 10, 2002 13.93 14.83 13.93 14.83 70,000 +0.89(+6.36%)
Oct 09, 2002 14.80 14.82 13.88 13.95 82,600 -0.94(-6.31%)
Oct 08, 2002 14.87 15.08 14.46 14.89 107,500 +0.15(+1.00%)
Oct 07, 2002 15.17 15.27 14.73 14.74 59,400 -0.39(-2.56%)
Oct 04, 2002 15.33 15.53 14.89 15.13 80,400 -0.09(-0.61%)
Oct 03, 2002 15.45 15.83 15.21 15.22 50,000 -0.17(-1.13%)
Oct 02, 2002 15.97 16.23 15.37 15.39 98,800 -0.47(-2.94%)
Oct 01, 2002 15.41 15.86 15.24 15.86 131,000 +0.51(+3.34%)
Sep 30, 2002 15.63 15.63 15.15 15.35 123,600 -0.34(-2.17%)
Sep 27, 2002 15.88 15.89 15.41 15.69 196,700 -0.33(-2.04%)
Sep 26, 2002 15.33 16.01 15.33 16.01 81,300 +0.75(+4.89%)
Sep 25, 2002 15.00 15.33 14.95 15.27 171,300 +0.35(+2.32%)
Sep 24, 2002 15.33 15.38 14.92 14.92 113,400 -0.50(-3.24%)
Sep 23, 2002 15.53 15.57 15.30 15.42 41,300 -0.11(-0.69%)
Sep 20, 2002 16.00 16.07 15.43 15.53 274,400 +0.12(+0.78%)
Sep 19, 2002 15.97 15.97 15.41 15.41 65,200 -0.66(-4.11%)
Sep 18, 2002 15.83 16.09 15.59 16.07 53,600 +0.20(+1.26%)
Sep 17, 2002 16.30 16.42 15.87 15.87 56,000 -0.33(-2.06%)
Sep 16, 2002 16.07 16.25 15.83 16.20 59,100 +0.13(+0.79%)
Sep 13, 2002 16.00 16.19 15.97 16.07 131,000 -0.06(-0.37%)
Sep 12, 2002 16.43 16.50 16.09 16.13 54,600 -0.39(-2.34%)
Sep 11, 2002 16.53 16.63 16.43 16.52 71,200 +0.07(+0.41%)
Sep 10, 2002 16.60 16.63 16.38 16.45 108,200 -0.06(-0.36%)
Sep 09, 2002 16.37 16.73 16.33 16.51 110,000 +0.13(+0.81%)
Sep 06, 2002 16.01 16.40 16.01 16.38 70,100 +0.49(+3.11%)
Sep 05, 2002 16.40 16.40 15.85 15.89 102,700 -0.57(-3.44%)
Sep 04, 2002 16.42 16.48 16.04 16.45 106,500 +0.03(+0.20%)
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.