American Financial Group (NY: AFG )

135.05 +1.13 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 110.34 110.61 109.61 109.71 166,700 -0.90(-0.81%)
Nov 27, 2019 110.62 110.69 109.59 110.61 270,100 +0.49(+0.45%)
Nov 26, 2019 108.20 110.28 107.94 110.12 825,632 +2.29(+2.12%)
Nov 25, 2019 107.36 108.11 107.35 107.83 300,708 +0.37(+0.34%)
Nov 22, 2019 107.49 107.89 106.53 107.46 666,200 +0.34(+0.32%)
Nov 21, 2019 108.30 108.72 106.94 107.12 311,329 -1.71(-1.57%)
Nov 20, 2019 107.76 108.89 107.33 108.83 397,464 +0.84(+0.78%)
Nov 19, 2019 108.21 108.55 107.84 107.99 409,831 -0.01(-0.01%)
Nov 18, 2019 108.53 108.53 107.79 108.00 366,150 -0.64(-0.59%)
Nov 15, 2019 108.81 108.83 108.26 108.64 367,400 +0.11(+0.10%)
Nov 14, 2019 108.14 108.54 107.79 108.53 285,774 -1.55(-1.41%)
Nov 13, 2019 109.72 110.14 108.99 110.08 397,222 -0.24(-0.22%)
Nov 12, 2019 109.69 110.60 109.39 110.32 254,676 +0.50(+0.46%)
Nov 11, 2019 109.81 110.88 109.50 109.82 400,722 -0.70(-0.63%)
Nov 08, 2019 108.67 110.65 108.36 110.52 441,500 +1.48(+1.36%)
Nov 07, 2019 108.00 109.79 107.94 109.04 561,601 +1.21(+1.12%)
Nov 06, 2019 106.62 108.00 106.21 107.83 307,952 +1.15(+1.08%)
Nov 05, 2019 105.31 106.82 105.11 106.68 291,292 +2.18(+2.09%)
Nov 04, 2019 105.55 105.92 103.84 104.50 389,305 -0.86(-0.82%)
Nov 01, 2019 104.57 105.75 104.20 105.36 279,500 +1.32(+1.27%)
Oct 31, 2019 103.08 104.20 102.01 104.04 338,217 +0.59(+0.57%)
Oct 30, 2019 100.64 106.49 100.00 103.45 497,991 +0.08(+0.08%)
Oct 29, 2019 102.28 103.43 102.25 103.37 335,164 +0.89(+0.87%)
Oct 28, 2019 102.74 103.10 102.12 102.48 225,352 +0.27(+0.26%)
Oct 25, 2019 102.08 102.33 101.44 102.21 152,900 -0.15(-0.15%)
Oct 24, 2019 103.73 103.94 101.57 102.36 156,370 -1.19(-1.15%)
Oct 23, 2019 103.52 104.99 103.00 103.55 141,025 +0.09(+0.09%)
Oct 22, 2019 104.44 104.54 103.34 103.46 234,992 -1.26(-1.20%)
Oct 21, 2019 104.89 105.18 104.43 104.72 214,365 +0.69(+0.66%)
Oct 18, 2019 103.27 104.18 102.89 104.03 184,600 +0.45(+0.43%)
Oct 17, 2019 102.74 103.63 102.39 103.58 403,166 +1.35(+1.32%)
Oct 16, 2019 102.35 102.50 101.55 102.23 349,660 -0.23(-0.22%)
Oct 15, 2019 102.75 103.44 102.40 102.46 219,596 -0.06(-0.06%)
Oct 14, 2019 102.55 103.06 102.49 102.52 224,127 -0.27(-0.26%)
Oct 11, 2019 102.55 103.93 102.35 102.79 346,700 +0.66(+0.65%)
Oct 10, 2019 101.41 102.54 101.37 102.13 242,860 +0.91(+0.90%)
Oct 09, 2019 101.26 101.78 100.32 101.22 346,046 +0.70(+0.70%)
Oct 08, 2019 102.39 102.67 100.50 100.52 366,167 -2.54(-2.46%)
Oct 07, 2019 103.96 103.98 103.06 103.06 351,187 -1.21(-1.16%)
Oct 04, 2019 102.93 104.31 102.55 104.27 185,400 +1.38(+1.34%)
Oct 03, 2019 102.53 103.22 102.00 102.89 261,578 -0.03(-0.03%)
Oct 02, 2019 105.70 106.41 102.42 102.92 278,513 -2.55(-2.42%)
Oct 01, 2019 108.09 108.64 105.44 105.47 373,648 -2.38(-2.21%)
Sep 30, 2019 107.29 108.08 106.73 107.85 310,688 +0.86(+0.80%)
Sep 27, 2019 108.20 108.20 106.51 106.99 229,600 -0.70(-0.65%)
Sep 26, 2019 107.50 108.24 107.02 107.69 194,318 +0.15(+0.14%)
Sep 25, 2019 106.80 107.61 106.35 107.54 288,993 +0.76(+0.71%)
Sep 24, 2019 107.31 107.75 106.33 106.78 308,182 -0.32(-0.30%)
Sep 23, 2019 107.09 107.59 106.86 107.10 318,835 -0.66(-0.61%)
Sep 20, 2019 108.78 109.07 107.63 107.76 889,000 -0.93(-0.86%)
Sep 19, 2019 109.12 109.80 108.66 108.69 304,966 -0.56(-0.51%)
Sep 18, 2019 107.82 109.55 107.07 109.25 426,554 +0.90(+0.83%)
Sep 17, 2019 107.81 108.37 107.71 108.35 401,845 +0.27(+0.25%)
Sep 16, 2019 105.91 108.17 105.62 108.08 523,393 +1.52(+1.43%)
Sep 13, 2019 106.37 106.86 105.92 106.56 548,500 +0.25(+0.24%)
Sep 12, 2019 105.00 106.38 104.51 106.31 427,538 +1.32(+1.26%)
Sep 11, 2019 104.32 104.99 103.37 104.99 293,739 +0.82(+0.79%)
Sep 10, 2019 104.96 104.96 103.89 104.17 459,215 -0.67(-0.64%)
Sep 09, 2019 104.48 104.87 103.75 104.84 270,761 +1.04(+1.00%)
Sep 06, 2019 103.67 104.20 102.97 103.80 328,100 -0.03(-0.03%)
Sep 05, 2019 103.57 104.89 103.00 103.83 408,972 +1.39(+1.36%)
Sep 04, 2019 102.66 102.74 101.68 102.44 245,442 +0.84(+0.83%)
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.