American Financial Group (NY: AFG )

136.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 109.46 110.17 109.23 109.65 216,500 +0.19(+0.17%)
Dec 30, 2019 109.29 109.57 108.88 109.46 236,493 +0.28(+0.26%)
Dec 27, 2019 109.51 109.84 109.16 109.18 120,800 -0.11(-0.10%)
Dec 26, 2019 109.27 109.69 108.91 109.29 102,457 +0.21(+0.19%)
Dec 24, 2019 109.60 109.67 109.08 109.08 91,400 -0.33(-0.30%)
Dec 23, 2019 110.63 110.71 109.00 109.41 392,821 -1.19(-1.08%)
Dec 20, 2019 111.44 111.74 110.34 110.60 857,200 -0.10(-0.09%)
Dec 19, 2019 110.93 110.94 110.10 110.70 324,812 -0.03(-0.03%)
Dec 18, 2019 111.59 111.61 110.40 110.73 325,472 -0.85(-0.76%)
Dec 17, 2019 111.02 111.64 111.02 111.58 530,447 +0.75(+0.68%)
Dec 16, 2019 110.46 111.28 110.08 110.83 539,726 +1.01(+0.92%)
Dec 13, 2019 110.45 110.97 109.64 109.82 301,200 -1.05(-0.95%)
Dec 12, 2019 110.41 111.86 110.18 110.87 385,446 +0.71(+0.64%)
Dec 11, 2019 110.70 111.27 109.61 110.16 274,247 -0.59(-0.53%)
Dec 10, 2019 110.69 111.14 110.23 110.75 301,821 -0.04(-0.04%)
Dec 09, 2019 110.28 111.18 109.79 110.79 198,823 +0.38(+0.34%)
Dec 06, 2019 110.41 110.80 110.01 110.41 302,600 +1.09(+1.00%)
Dec 05, 2019 109.16 109.54 108.68 109.32 245,588 -0.01(-0.01%)
Dec 04, 2019 108.47 109.82 108.35 109.33 310,698 +0.96(+0.89%)
Dec 03, 2019 108.63 109.25 107.65 108.37 446,002 -0.83(-0.76%)
Dec 02, 2019 110.11 110.11 108.87 109.20 611,874 -0.51(-0.46%)
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%)
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.