American Financial Group (NY: AFG )

134.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 29.37 29.69 29.19 29.22 1,012,652 +0.09(+0.31%)
Nov 29, 2007 28.94 29.21 28.41 29.13 933,975 +0.01(+0.03%)
Nov 28, 2007 28.57 29.16 28.57 29.12 933,862 +0.55(+1.93%)
Nov 27, 2007 27.81 28.73 27.77 28.57 1,066,618 +0.83(+2.99%)
Nov 26, 2007 28.67 28.67 27.74 27.74 1,132,110 -0.88(-3.07%)
Nov 23, 2007 28.46 28.75 28.28 28.62 519,400 +0.52(+1.85%)
Nov 21, 2007 29.03 29.03 28.10 28.10 1,561,935 -1.07(-3.67%)
Nov 20, 2007 29.05 29.37 28.55 29.17 891,200 +0.12(+0.41%)
Nov 19, 2007 29.46 29.49 28.97 29.05 966,900 -0.68(-2.29%)
Nov 16, 2007 29.66 29.97 29.49 29.73 1,329,500 +0.21(+0.71%)
Nov 15, 2007 29.75 29.98 29.26 29.52 929,000 -0.02(-0.07%)
Nov 14, 2007 29.83 30.24 29.53 29.54 972,500 -0.07(-0.24%)
Nov 13, 2007 29.48 29.75 29.26 29.61 851,400 +0.39(+1.33%)
Nov 12, 2007 29.09 29.62 29.06 29.22 981,600 +0.22(+0.76%)
Nov 09, 2007 28.91 29.49 28.48 29.00 1,068,430 -0.19(-0.65%)
Nov 08, 2007 28.86 29.22 28.35 29.19 1,087,440 +0.57(+1.99%)
Nov 07, 2007 29.02 29.19 28.56 28.62 1,064,100 -0.77(-2.62%)
Nov 06, 2007 28.83 29.44 28.63 29.39 822,965 +0.58(+2.01%)
Nov 05, 2007 28.82 29.05 28.30 28.81 938,800 -0.15(-0.52%)
Nov 02, 2007 29.74 29.86 28.47 28.96 1,273,700 -0.61(-2.06%)
Nov 01, 2007 29.76 30.00 29.24 29.57 913,400 -0.33(-1.10%)
Oct 31, 2007 29.85 30.08 29.50 29.90 1,274,800 +0.11(+0.37%)
Oct 30, 2007 30.00 30.82 29.23 29.79 1,965,000 +1.74(+6.20%)
Oct 29, 2007 28.00 28.14 27.52 28.05 708,800 +0.36(+1.30%)
Oct 26, 2007 27.66 27.93 27.17 27.69 569,600 +0.33(+1.21%)
Oct 25, 2007 27.56 27.60 26.96 27.36 876,500 -0.08(-0.29%)
Oct 24, 2007 27.34 27.75 26.50 27.44 1,729,000 -0.57(-2.03%)
Oct 23, 2007 28.05 28.17 27.75 28.01 720,100 +0.13(+0.47%)
Oct 22, 2007 27.95 28.29 27.73 27.88 1,078,600 -0.48(-1.69%)
Oct 19, 2007 29.00 29.08 28.36 28.36 790,700 -0.65(-2.24%)
Oct 18, 2007 29.09 29.25 28.90 29.01 522,500 -0.28(-0.96%)
Oct 17, 2007 29.65 29.80 29.01 29.29 562,000 -0.21(-0.71%)
Oct 16, 2007 29.71 29.94 29.33 29.50 565,100 -0.34(-1.14%)
Oct 15, 2007 29.95 30.13 29.69 29.84 655,200 +0.02(+0.07%)
Oct 12, 2007 29.79 29.89 29.53 29.82 572,600 +0.00(+0.00%)
Oct 11, 2007 30.07 30.17 29.67 29.82 679,900 -0.10(-0.33%)
Oct 10, 2007 30.23 30.31 29.77 29.92 578,500 -0.30(-0.99%)
Oct 09, 2007 30.15 30.22 29.89 30.22 502,200 +0.18(+0.60%)
Oct 08, 2007 30.33 30.35 29.93 30.04 694,200 -0.13(-0.43%)
Oct 05, 2007 30.32 30.45 29.79 30.17 604,800 +0.16(+0.53%)
Oct 04, 2007 29.50 30.01 29.49 30.01 1,253,600 +0.60(+2.04%)
Oct 03, 2007 29.06 29.41 29.06 29.41 621,400 +0.29(+1.00%)
Oct 02, 2007 29.03 29.19 28.91 29.12 732,700 -0.05(-0.17%)
Oct 01, 2007 28.52 29.17 28.52 29.17 1,287,400 +0.65(+2.28%)
Sep 28, 2007 28.85 28.85 28.37 28.52 755,300 -0.41(-1.42%)
Sep 27, 2007 28.50 28.94 28.47 28.93 592,900 +0.55(+1.94%)
Sep 26, 2007 28.09 28.58 27.82 28.38 659,500 +0.54(+1.94%)
Sep 25, 2007 27.64 27.93 27.55 27.84 742,900 -0.12(-0.43%)
Sep 24, 2007 28.25 28.38 27.77 27.96 811,100 -0.22(-0.78%)
Sep 21, 2007 28.65 28.65 28.03 28.18 889,000 -0.22(-0.77%)
Sep 20, 2007 28.90 28.90 28.19 28.40 547,100 -0.48(-1.66%)
Sep 19, 2007 29.26 29.52 28.74 28.88 790,800 -0.21(-0.72%)
Sep 18, 2007 28.34 29.11 28.14 29.09 832,700 +0.85(+3.01%)
Sep 17, 2007 27.85 28.30 27.61 28.24 658,600 +0.26(+0.93%)
Sep 14, 2007 28.05 28.12 27.71 27.98 516,000 -0.07(-0.25%)
Sep 13, 2007 28.15 28.31 27.91 28.05 534,600 -0.02(-0.07%)
Sep 12, 2007 27.76 28.12 27.54 28.07 669,800 +0.30(+1.08%)
Sep 11, 2007 27.50 28.11 27.51 27.77 677,200 +0.27(+0.98%)
Sep 10, 2007 28.34 28.69 27.42 27.50 842,000 -0.58(-2.07%)
Sep 07, 2007 28.16 28.38 27.83 28.08 888,600 -0.22(-0.78%)
Sep 06, 2007 28.30 28.38 27.79 28.30 1,109,300 -0.02(-0.07%)
Sep 05, 2007 29.27 29.33 28.18 28.32 1,255,100 -1.06(-3.61%)
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.