American Financial Group (NY: AFG )

135.56 -2.01 (-1.46%)
Streaming Delayed Price Updated: 12:53 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 99.05 100.04 98.70 99.66 354,268 +0.62(+0.63%)
Feb 27, 2019 99.26 99.88 98.91 99.04 366,910 -0.58(-0.58%)
Feb 26, 2019 98.90 99.99 98.56 99.62 347,040 +0.32(+0.32%)
Feb 25, 2019 99.90 100.39 99.06 99.30 276,781 -0.41(-0.41%)
Feb 22, 2019 99.44 99.94 98.72 99.71 231,000 +0.45(+0.45%)
Feb 21, 2019 99.91 99.91 98.74 99.26 302,350 -0.59(-0.59%)
Feb 20, 2019 98.62 100.14 98.15 99.85 323,538 +1.15(+1.17%)
Feb 19, 2019 97.80 98.94 97.49 98.70 519,021 +0.60(+0.61%)
Feb 15, 2019 97.53 98.67 97.28 98.10 386,800 +1.44(+1.49%)
Feb 14, 2019 96.90 97.76 96.58 96.66 419,974 -0.92(-0.94%)
Feb 13, 2019 98.01 99.14 97.44 97.58 354,274 -0.15(-0.15%)
Feb 12, 2019 97.43 98.21 97.08 97.73 434,903 +0.99(+1.02%)
Feb 11, 2019 96.21 96.95 95.43 96.74 412,208 +0.67(+0.70%)
Feb 08, 2019 95.77 96.34 95.02 96.07 533,700 -0.19(-0.20%)
Feb 07, 2019 95.06 96.31 95.06 96.26 435,757 +0.91(+0.95%)
Feb 06, 2019 94.74 95.35 94.57 95.35 339,278 +0.40(+0.42%)
Feb 05, 2019 94.46 95.08 93.75 94.95 458,570 +0.60(+0.64%)
Feb 04, 2019 94.46 94.79 93.75 94.35 292,874 -0.31(-0.33%)
Feb 01, 2019 95.43 95.99 93.94 94.66 530,700 -0.73(-0.77%)
Jan 31, 2019 92.16 95.84 90.20 95.39 653,052 +0.52(+0.55%)
Jan 30, 2019 94.64 95.60 93.65 94.87 477,976 +0.50(+0.53%)
Jan 29, 2019 94.36 95.01 93.66 94.37 312,181 -0.20(-0.21%)
Jan 28, 2019 94.02 94.91 93.30 94.57 301,065 -0.18(-0.19%)
Jan 25, 2019 95.72 95.75 94.56 94.75 177,900 -0.27(-0.28%)
Jan 24, 2019 95.31 95.95 94.84 95.02 396,343 -0.67(-0.70%)
Jan 23, 2019 95.71 96.47 94.18 95.69 282,411 +0.41(+0.43%)
Jan 22, 2019 96.07 96.66 94.92 95.28 265,255 -0.68(-0.71%)
Jan 18, 2019 95.98 96.08 95.44 95.96 308,800 +0.52(+0.54%)
Jan 17, 2019 94.11 96.10 94.11 95.44 653,831 +0.94(+0.99%)
Jan 16, 2019 93.79 94.91 93.12 94.50 365,657 +1.14(+1.22%)
Jan 15, 2019 92.77 93.47 92.53 93.36 284,136 +0.55(+0.59%)
Jan 14, 2019 92.43 93.30 92.32 92.81 405,940 -0.59(-0.63%)
Jan 11, 2019 92.98 93.67 92.54 93.40 294,500 -0.10(-0.11%)
Jan 10, 2019 92.04 93.57 91.94 93.50 370,406 +1.37(+1.49%)
Jan 09, 2019 90.05 92.42 90.05 92.13 627,409 +2.28(+2.54%)
Jan 08, 2019 90.28 90.68 89.03 89.85 306,761 +0.11(+0.12%)
Jan 07, 2019 90.11 90.78 89.60 89.74 433,912 -0.73(-0.81%)
Jan 04, 2019 90.34 91.75 90.08 90.47 526,900 +1.37(+1.54%)
Jan 03, 2019 89.06 90.21 88.73 89.10 235,677 -0.37(-0.41%)
Jan 02, 2019 89.26 90.32 88.70 89.47 477,067 -1.06(-1.17%)
Dec 31, 2018 89.51 90.62 89.18 90.53 413,600 +1.15(+1.29%)
Dec 28, 2018 89.49 90.35 88.60 89.38 333,400 +0.19(+0.21%)
Dec 27, 2018 87.38 89.22 86.41 89.19 412,005 +0.72(+0.81%)
Dec 26, 2018 85.27 88.50 84.18 88.47 601,701 +3.19(+3.74%)
Dec 24, 2018 87.67 87.67 85.19 85.28 169,500 -2.96(-3.35%)
Dec 21, 2018 89.21 91.28 88.11 88.24 528,700 -1.14(-1.28%)
Dec 20, 2018 89.04 90.34 88.69 89.38 422,815 -0.25(-0.28%)
Dec 19, 2018 90.51 91.74 89.14 89.63 481,444 -0.90(-0.99%)
Dec 18, 2018 90.40 91.71 90.07 90.53 385,622 +0.59(+0.66%)
Dec 17, 2018 91.22 92.80 89.50 89.94 423,951 -1.48(-1.62%)
Dec 14, 2018 90.67 91.66 90.42 91.42 645,400 -0.17(-0.19%)
Dec 13, 2018 93.10 93.14 91.56 91.59 479,903 -0.69(-0.75%)
Dec 12, 2018 93.75 93.91 92.15 92.28 468,743 -0.19(-0.21%)
Dec 11, 2018 94.61 95.27 92.41 92.47 416,384 -1.16(-1.24%)
Dec 10, 2018 95.04 95.05 92.63 93.63 359,370 -1.56(-1.64%)
Dec 07, 2018 96.93 97.97 94.97 95.19 487,900 -2.15(-2.21%)
Dec 06, 2018 97.89 98.03 95.41 97.34 620,070 -2.02(-2.03%)
Dec 04, 2018 103.02 103.29 99.11 99.36 326,800 -3.70(-3.59%)
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.