American Financial Group (NY: AFG )

137.57 +1.25 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 96.50 96.50 95.67 96.21 453,700 +0.49(+0.51%)
Mar 28, 2019 96.36 96.68 95.09 95.72 285,943 -0.35(-0.36%)
Mar 27, 2019 96.15 96.85 95.84 96.07 284,538 +0.01(+0.01%)
Mar 26, 2019 94.93 96.64 94.93 96.06 356,356 +0.80(+0.84%)
Mar 25, 2019 94.58 95.67 94.58 95.26 399,901 +0.55(+0.58%)
Mar 22, 2019 94.69 95.76 94.59 94.71 428,800 -0.68(-0.71%)
Mar 21, 2019 94.11 95.69 93.75 95.39 334,559 +0.93(+0.98%)
Mar 20, 2019 95.96 96.00 94.40 94.46 335,985 -1.79(-1.86%)
Mar 19, 2019 98.00 98.31 96.06 96.25 266,643 -1.63(-1.67%)
Mar 18, 2019 97.17 98.75 97.17 97.88 464,891 +0.47(+0.48%)
Mar 15, 2019 96.99 97.94 96.92 97.41 937,700 +0.52(+0.54%)
Mar 14, 2019 96.36 96.91 95.84 96.89 298,608 +0.62(+0.64%)
Mar 13, 2019 97.09 97.15 96.15 96.27 393,708 -0.30(-0.31%)
Mar 12, 2019 96.20 96.86 95.99 96.57 398,063 +0.47(+0.49%)
Mar 11, 2019 96.59 96.74 95.88 96.10 412,896 -0.08(-0.08%)
Mar 08, 2019 95.69 96.48 95.00 96.18 293,300 -0.16(-0.17%)
Mar 07, 2019 97.23 97.23 96.07 96.34 360,427 -0.98(-1.01%)
Mar 06, 2019 98.35 98.75 97.20 97.32 234,180 -1.04(-1.06%)
Mar 05, 2019 98.85 98.85 97.52 98.36 243,055 -0.26(-0.26%)
Mar 04, 2019 99.95 99.95 98.35 98.62 318,063 -1.15(-1.15%)
Mar 01, 2019 100.23 100.50 99.30 99.77 244,900 +0.11(+0.11%)
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%)
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.