American Financial Group (NY: AFG )

133.92 -0.85 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 116.30 116.73 114.09 114.10 464,167 -2.29(-1.97%)
Mar 30, 2021 115.12 116.99 115.03 116.39 339,113 +1.67(+1.46%)
Mar 29, 2021 114.79 116.55 113.77 114.72 465,495 -1.43(-1.23%)
Mar 26, 2021 117.76 118.53 114.99 116.15 372,700 -0.59(-0.51%)
Mar 25, 2021 114.29 117.34 113.04 116.74 324,830 +2.27(+1.98%)
Mar 24, 2021 114.54 116.58 113.79 114.47 390,809 +0.94(+0.83%)
Mar 23, 2021 113.15 114.83 112.90 113.53 593,500 -0.88(-0.77%)
Mar 22, 2021 115.92 116.00 113.55 114.41 566,255 -1.87(-1.61%)
Mar 19, 2021 118.50 118.50 115.84 116.28 1,986,400 -2.22(-1.87%)
Mar 18, 2021 119.32 120.63 118.04 118.50 745,787 +0.08(+0.07%)
Mar 17, 2021 117.53 118.73 116.33 118.42 665,701 +1.71(+1.47%)
Mar 16, 2021 116.57 118.17 116.10 116.71 644,002 -1.02(-0.87%)
Mar 15, 2021 117.38 118.25 116.07 117.73 611,527 -0.04(-0.03%)
Mar 12, 2021 117.29 118.11 116.29 117.77 376,200 +1.96(+1.69%)
Mar 11, 2021 116.31 117.22 115.81 115.81 453,634 -0.76(-0.65%)
Mar 10, 2021 114.22 116.88 113.66 116.57 459,239 +2.45(+2.15%)
Mar 09, 2021 113.64 116.21 111.68 114.12 608,645 -0.90(-0.78%)
Mar 08, 2021 114.39 117.05 113.38 115.02 463,462 +1.60(+1.41%)
Mar 05, 2021 110.90 113.80 109.86 113.42 518,200 +4.24(+3.88%)
Mar 04, 2021 109.92 110.97 108.03 109.18 543,492 -0.94(-0.85%)
Mar 03, 2021 109.91 111.83 109.91 110.12 381,516 +0.08(+0.07%)
Mar 02, 2021 109.31 111.14 108.76 110.04 536,815 +0.80(+0.73%)
Mar 01, 2021 108.35 111.97 108.35 109.24 733,303 +2.54(+2.38%)
Feb 26, 2021 108.64 109.75 106.49 106.70 1,397,000 -1.92(-1.77%)
Feb 25, 2021 112.71 113.56 108.58 108.62 840,031 -3.91(-3.47%)
Feb 24, 2021 111.43 114.60 111.43 112.53 717,979 +1.10(+0.99%)
Feb 23, 2021 110.82 111.95 110.32 111.43 457,102 +0.99(+0.90%)
Feb 22, 2021 107.45 111.08 107.10 110.44 531,861 +2.95(+2.74%)
Feb 19, 2021 107.78 108.02 106.83 107.49 402,500 +0.73(+0.68%)
Feb 18, 2021 107.01 107.72 105.81 106.76 394,620 -1.16(-1.07%)
Feb 17, 2021 106.96 108.48 106.96 107.92 423,558 -0.25(-0.23%)
Feb 16, 2021 108.64 108.70 107.41 108.17 457,724 +0.13(+0.12%)
Feb 12, 2021 108.00 108.74 107.56 108.04 582,700 +0.01(+0.01%)
Feb 11, 2021 106.16 108.30 106.00 108.03 521,738 +1.59(+1.49%)
Feb 10, 2021 104.89 107.42 103.97 106.44 961,651 +2.10(+2.01%)
Feb 09, 2021 102.83 105.09 102.25 104.34 498,444 +1.30(+1.26%)
Feb 08, 2021 100.52 103.36 100.51 103.04 863,816 +2.89(+2.89%)
Feb 05, 2021 96.39 100.58 95.23 100.15 1,135,100 +3.75(+3.89%)
Feb 04, 2021 93.83 99.51 92.32 96.40 993,311 +2.97(+3.18%)
Feb 03, 2021 92.70 93.74 91.61 93.43 422,146 -0.01(-0.01%)
Feb 02, 2021 92.78 94.07 90.26 93.44 589,886 +1.21(+1.31%)
Feb 01, 2021 94.39 94.69 92.22 92.23 932,694 -1.91(-2.03%)
Jan 29, 2021 92.52 94.44 90.73 94.14 1,320,400 +0.52(+0.56%)
Jan 28, 2021 87.16 94.27 87.16 93.62 2,348,723 +14.18(+17.85%)
Jan 27, 2021 82.62 83.84 79.21 79.44 671,871 -4.60(-5.47%)
Jan 26, 2021 86.80 86.97 84.00 84.04 369,576 -1.99(-2.31%)
Jan 25, 2021 84.49 86.07 84.02 86.03 564,998 +1.19(+1.40%)
Jan 22, 2021 85.40 85.70 84.42 84.84 242,500 -1.38(-1.60%)
Jan 21, 2021 89.45 89.89 86.20 86.22 542,920 -3.16(-3.54%)
Jan 20, 2021 88.04 89.47 87.49 89.38 755,615 +1.56(+1.78%)
Jan 19, 2021 88.33 88.33 86.90 87.82 270,988 +0.12(+0.14%)
Jan 15, 2021 87.77 88.10 86.46 87.70 282,700 -1.36(-1.53%)
Jan 14, 2021 89.35 89.70 88.26 89.06 388,180 -0.18(-0.20%)
Jan 13, 2021 90.28 90.64 89.06 89.24 486,611 -1.27(-1.40%)
Jan 12, 2021 90.81 91.42 90.13 90.51 629,090 +0.37(+0.41%)
Jan 11, 2021 89.88 91.64 89.88 90.14 254,383 -0.92(-1.01%)
Jan 08, 2021 92.50 92.50 89.27 91.06 248,200 -0.58(-0.63%)
Jan 07, 2021 91.94 92.42 91.31 91.64 367,932 -0.34(-0.37%)
Jan 06, 2021 88.18 92.37 88.18 91.98 441,647 +5.81(+6.74%)
Jan 05, 2021 85.42 86.32 84.05 86.17 360,279 +1.01(+1.19%)
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.