American Financial Group (NY: AFG )

128.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 36.99 36.99 35.48 36.00 876,064 +1.35(+3.90%)
Nov 29, 2011 34.70 34.92 34.37 34.65 423,206 +0.05(+0.14%)
Nov 28, 2011 34.94 35.00 34.34 34.60 720,791 +0.54(+1.59%)
Nov 25, 2011 33.78 34.62 33.78 34.06 306,886 +0.16(+0.47%)
Nov 23, 2011 34.34 34.40 33.87 33.90 529,032 -0.68(-1.97%)
Nov 22, 2011 34.76 35.11 34.56 34.58 435,344 -0.13(-0.37%)
Nov 21, 2011 34.95 35.03 34.48 34.71 443,894 -0.77(-2.17%)
Nov 18, 2011 35.19 35.54 34.88 35.48 316,081 +0.50(+1.43%)
Nov 17, 2011 35.23 35.58 34.80 34.98 461,770 -0.33(-0.93%)
Nov 16, 2011 35.73 35.98 35.29 35.31 353,228 -0.77(-2.13%)
Nov 15, 2011 35.54 36.33 35.54 36.08 346,577 +0.28(+0.78%)
Nov 14, 2011 35.93 36.18 35.69 35.80 309,481 -0.34(-0.94%)
Nov 11, 2011 36.23 36.49 35.99 36.14 421,444 +0.30(+0.84%)
Nov 10, 2011 35.77 35.94 35.52 35.84 446,676 +0.52(+1.47%)
Nov 09, 2011 35.65 35.95 35.26 35.32 577,012 -1.17(-3.21%)
Nov 08, 2011 35.91 36.55 35.67 36.49 538,073 +0.87(+2.44%)
Nov 07, 2011 35.70 35.93 35.32 35.62 426,431 -0.19(-0.53%)
Nov 04, 2011 35.64 36.00 35.47 35.81 454,457 -0.22(-0.61%)
Nov 03, 2011 35.67 36.08 35.14 36.03 376,149 +0.64(+1.81%)
Nov 02, 2011 34.95 35.53 34.83 35.39 449,162 +1.09(+3.18%)
Nov 01, 2011 34.41 35.33 34.26 34.30 609,048 -1.53(-4.27%)
Oct 31, 2011 36.33 36.50 35.83 35.83 575,948 -0.66(-1.81%)
Oct 28, 2011 36.46 36.72 36.17 36.49 844,225 -0.34(-0.92%)
Oct 27, 2011 36.98 37.01 35.95 36.83 1,205,615 +0.86(+2.39%)
Oct 26, 2011 35.76 36.09 34.95 35.97 575,134 +0.90(+2.57%)
Oct 25, 2011 35.89 35.89 34.99 35.07 551,007 -0.99(-2.75%)
Oct 24, 2011 36.56 36.56 35.90 36.06 657,088 +0.81(+2.30%)
Oct 21, 2011 34.60 35.26 34.35 35.25 950,231 +0.94(+2.74%)
Oct 20, 2011 33.43 34.32 33.25 34.31 579,630 +0.85(+2.54%)
Oct 19, 2011 33.40 34.00 33.05 33.46 581,491 -0.01(-0.03%)
Oct 18, 2011 32.48 33.63 32.23 33.47 569,576 +1.08(+3.33%)
Oct 17, 2011 32.76 32.93 32.30 32.39 539,480 -0.44(-1.34%)
Oct 14, 2011 32.87 32.87 32.33 32.83 546,022 +0.45(+1.39%)
Oct 13, 2011 32.81 32.87 32.29 32.38 454,700 -0.69(-2.09%)
Oct 12, 2011 32.75 33.31 32.61 33.07 495,882 +0.30(+0.92%)
Oct 11, 2011 32.71 33.13 32.52 32.77 530,526 -0.28(-0.85%)
Oct 10, 2011 32.54 33.06 32.50 33.05 427,126 +1.11(+3.48%)
Oct 07, 2011 32.82 32.82 31.92 31.94 651,138 -0.77(-2.35%)
Oct 06, 2011 32.81 32.90 32.25 32.71 468,240 +0.50(+1.55%)
Oct 05, 2011 31.07 32.43 31.01 32.21 569,382 +1.07(+3.44%)
Oct 04, 2011 29.96 31.22 29.66 31.14 695,203 +0.88(+2.91%)
Oct 03, 2011 31.33 31.56 30.26 30.26 829,170 -0.81(-2.61%)
Sep 30, 2011 31.36 31.81 31.07 31.07 607,127 -0.74(-2.33%)
Sep 29, 2011 31.42 31.82 30.96 31.81 375,383 +1.03(+3.35%)
Sep 28, 2011 31.70 31.82 30.76 30.78 424,097 -0.77(-2.44%)
Sep 27, 2011 31.66 32.17 31.37 31.55 519,746 +0.56(+1.81%)
Sep 26, 2011 30.66 31.03 30.15 30.99 435,639 +0.59(+1.94%)
Sep 23, 2011 30.06 30.49 29.84 30.40 426,370 +0.23(+0.76%)
Sep 22, 2011 30.34 30.56 29.85 30.17 564,980 -0.62(-2.01%)
Sep 21, 2011 32.33 32.33 30.78 30.79 460,868 -1.61(-4.97%)
Sep 20, 2011 32.71 33.13 32.38 32.40 340,221 -0.04(-0.12%)
Sep 19, 2011 32.41 32.71 32.07 32.44 284,343 -0.55(-1.67%)
Sep 16, 2011 32.65 33.21 32.65 32.99 603,886 +0.11(+0.33%)
Sep 15, 2011 32.64 32.88 32.31 32.88 354,156 +0.42(+1.29%)
Sep 14, 2011 32.26 32.77 31.57 32.46 390,094 +0.45(+1.41%)
Sep 13, 2011 31.96 32.20 31.58 32.01 347,263 +0.26(+0.82%)
Sep 12, 2011 31.01 31.76 30.86 31.75 432,265 +0.36(+1.15%)
Sep 09, 2011 31.92 32.22 31.32 31.39 510,552 -0.97(-3.00%)
Sep 08, 2011 32.65 32.93 32.33 32.36 409,676 -0.23(-0.71%)
Sep 07, 2011 31.80 32.64 31.78 32.59 314,554 +1.20(+3.82%)
Sep 06, 2011 30.75 31.47 30.75 31.39 503,326 -0.27(-0.85%)
Sep 02, 2011 31.96 32.34 31.53 31.66 435,371 -1.04(-3.18%)
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.