American Financial Group (NY: AFG )

129.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 95.08 95.82 91.07 92.42 792,800 -4.77(-4.91%)
Feb 27, 2020 97.70 100.18 97.11 97.19 549,834 -3.09(-3.08%)
Feb 26, 2020 102.14 103.09 100.25 100.28 395,028 -1.53(-1.50%)
Feb 25, 2020 106.49 106.77 101.74 101.81 341,037 -4.59(-4.31%)
Feb 24, 2020 107.87 108.31 106.21 106.40 381,768 -3.94(-3.57%)
Feb 21, 2020 111.75 111.92 109.68 110.34 460,600 -1.96(-1.75%)
Feb 20, 2020 111.95 112.40 111.20 112.30 266,861 +0.15(+0.13%)
Feb 19, 2020 112.39 112.72 111.81 112.15 380,826 +0.02(+0.02%)
Feb 18, 2020 112.33 112.72 111.38 112.13 227,438 -0.68(-0.60%)
Feb 14, 2020 112.89 113.80 112.44 112.81 261,300 +0.00(+0.00%)
Feb 13, 2020 113.07 113.60 112.70 112.81 330,238 -0.53(-0.47%)
Feb 12, 2020 114.87 114.87 113.26 113.34 298,120 -1.19(-1.04%)
Feb 11, 2020 113.50 115.03 113.44 114.53 336,352 +1.59(+1.41%)
Feb 10, 2020 113.26 113.26 112.32 112.94 345,049 -0.34(-0.30%)
Feb 07, 2020 112.02 113.38 111.74 113.28 309,800 +1.23(+1.10%)
Feb 06, 2020 112.72 113.13 111.97 112.05 415,683 -0.26(-0.23%)
Feb 05, 2020 111.28 112.82 110.75 112.31 625,083 +2.22(+2.02%)
Feb 04, 2020 109.08 111.90 109.08 110.09 606,153 +0.56(+0.51%)
Feb 03, 2020 109.14 110.58 108.93 109.53 561,251 +0.74(+0.68%)
Jan 31, 2020 110.27 110.38 108.72 108.79 374,600 -1.82(-1.65%)
Jan 30, 2020 108.31 110.75 108.01 110.61 424,078 +1.69(+1.55%)
Jan 29, 2020 109.57 109.87 108.81 108.92 400,393 -0.28(-0.26%)
Jan 28, 2020 109.04 110.61 108.77 109.20 374,993 +0.67(+0.62%)
Jan 27, 2020 108.87 109.65 108.48 108.53 359,536 -1.96(-1.77%)
Jan 24, 2020 110.49 110.88 110.14 110.49 258,900 +0.25(+0.23%)
Jan 23, 2020 109.90 110.58 109.17 110.24 274,842 -0.42(-0.38%)
Jan 22, 2020 111.07 111.44 110.20 110.66 451,944 -0.05(-0.05%)
Jan 21, 2020 111.00 111.47 110.68 110.71 450,179 -0.57(-0.51%)
Jan 17, 2020 110.86 111.76 110.86 111.28 293,300 +0.59(+0.53%)
Jan 16, 2020 110.19 111.21 110.19 110.69 273,760 +0.83(+0.76%)
Jan 15, 2020 109.79 110.29 109.42 109.86 247,208 -0.21(-0.19%)
Jan 14, 2020 109.32 110.44 108.94 110.07 336,899 +0.15(+0.14%)
Jan 13, 2020 110.06 110.47 109.49 109.92 225,018 +0.24(+0.22%)
Jan 10, 2020 110.59 110.77 109.43 109.68 235,700 -0.74(-0.67%)
Jan 09, 2020 109.95 110.46 109.55 110.42 195,159 +0.90(+0.82%)
Jan 08, 2020 109.69 110.16 109.17 109.52 233,391 +0.20(+0.18%)
Jan 07, 2020 109.63 110.03 109.04 109.32 266,202 -0.45(-0.41%)
Jan 06, 2020 109.94 110.38 109.48 109.77 287,091 -0.88(-0.80%)
Jan 03, 2020 109.90 110.85 109.81 110.65 331,900 -0.51(-0.46%)
Jan 02, 2020 110.00 111.16 109.51 111.16 539,387 +1.51(+1.38%)
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%)
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.