American Financial Group (NY: AFG )

137.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.74 18.02 17.46 17.58 1,047,022 +0.01(+0.06%)
Apr 29, 2009 17.27 17.59 16.92 17.57 858,046 +0.41(+2.39%)
Apr 28, 2009 16.42 17.55 16.42 17.16 694,980 +0.55(+3.31%)
Apr 27, 2009 16.62 17.16 16.55 16.61 973,197 -0.20(-1.19%)
Apr 24, 2009 16.96 17.18 16.47 16.81 1,053,100 -0.20(-1.18%)
Apr 23, 2009 16.72 17.05 16.31 17.01 916,722 +0.29(+1.73%)
Apr 22, 2009 17.43 17.53 16.64 16.72 1,170,413 -0.95(-5.38%)
Apr 21, 2009 16.25 17.69 16.23 17.67 1,432,228 +1.16(+7.03%)
Apr 20, 2009 17.63 17.63 16.50 16.51 1,199,183 -1.35(-7.56%)
Apr 17, 2009 18.28 18.30 17.66 17.86 978,763 -0.39(-2.14%)
Apr 16, 2009 18.58 18.58 17.70 18.25 1,018,618 -0.23(-1.24%)
Apr 15, 2009 17.66 18.53 17.23 18.48 743,412 +0.74(+4.17%)
Apr 14, 2009 18.78 18.97 17.71 17.74 1,079,572 -1.20(-6.34%)
Apr 13, 2009 17.92 19.09 17.82 18.94 876,881 +0.66(+3.61%)
Apr 09, 2009 18.30 18.48 17.70 18.28 1,775,315 +0.83(+4.76%)
Apr 08, 2009 17.36 17.83 17.28 17.45 964,675 +0.05(+0.29%)
Apr 07, 2009 17.47 17.95 17.20 17.40 993,090 -0.43(-2.41%)
Apr 06, 2009 17.28 18.13 17.28 17.83 1,247,227 +0.26(+1.48%)
Apr 03, 2009 17.26 17.82 17.01 17.57 1,852,214 +0.28(+1.62%)
Apr 02, 2009 16.89 17.43 16.79 17.29 1,548,855 +0.94(+5.75%)
Apr 01, 2009 15.60 16.52 15.51 16.35 1,170,376 +0.30(+1.87%)
Mar 31, 2009 15.85 16.30 15.64 16.05 1,397,097 +0.46(+2.95%)
Mar 30, 2009 16.02 16.25 15.44 15.59 1,000,481 -1.30(-7.70%)
Mar 26, 2009 16.79 16.93 16.25 16.89 1,373,756 +0.45(+2.74%)
Mar 25, 2009 16.33 16.82 15.76 16.44 1,530,036 +0.40(+2.49%)
Mar 24, 2009 16.96 17.37 16.04 16.04 1,279,713 -1.55(-8.81%)
Mar 23, 2009 16.29 17.59 16.26 17.59 1,583,375 +1.80(+11.40%)
Mar 20, 2009 16.05 16.18 15.72 15.79 1,148,210 -0.16(-1.00%)
Mar 19, 2009 16.80 17.00 15.91 15.95 1,044,399 -0.70(-4.20%)
Mar 18, 2009 15.76 16.67 15.25 16.65 1,543,122 +0.90(+5.71%)
Mar 17, 2009 14.83 15.75 14.59 15.75 996,781 +1.11(+7.58%)
Mar 16, 2009 15.20 15.49 14.54 14.64 1,071,525 -0.40(-2.66%)
Mar 13, 2009 14.66 15.10 14.25 15.04 0 +0.45(+3.08%)
Mar 12, 2009 14.11 14.71 13.42 14.59 1,720,822 +0.62(+4.44%)
Mar 11, 2009 14.25 14.43 13.62 13.97 1,205,957 -0.37(-2.58%)
Mar 10, 2009 13.42 14.35 13.24 14.34 1,189,675 +1.30(+9.97%)
Mar 09, 2009 12.93 13.41 12.77 13.04 1,258,219 -0.09(-0.69%)
Mar 06, 2009 13.92 14.23 12.90 13.13 0 -0.71(-5.13%)
Mar 05, 2009 14.60 14.84 13.71 13.84 1,578,266 -1.23(-8.16%)
Mar 04, 2009 14.75 15.44 14.48 15.07 1,479,427 +0.38(+2.59%)
Mar 02, 2009 15.07 15.43 14.63 14.69 1,025,918 -0.87(-5.59%)
Feb 27, 2009 15.51 16.12 15.10 15.56 0 -0.15(-0.95%)
Feb 26, 2009 16.06 16.53 15.61 15.71 1,074,461 -0.24(-1.50%)
Feb 25, 2009 16.89 16.89 15.74 15.95 1,631,336 -1.14(-6.67%)
Feb 24, 2009 15.52 17.12 15.51 17.09 1,352,523 +1.44(+9.20%)
Feb 23, 2009 16.70 16.77 15.63 15.65 972,630 -0.71(-4.34%)
Feb 20, 2009 16.53 17.14 15.81 16.36 1,586,204 -0.96(-5.54%)
Feb 19, 2009 18.34 18.70 17.32 17.32 1,358,613 -0.79(-4.36%)
Feb 18, 2009 18.19 18.60 17.84 18.11 1,054,142 +0.06(+0.33%)
Feb 17, 2009 18.53 19.01 18.03 18.05 1,347,458 -0.61(-3.27%)
Feb 13, 2009 19.39 19.43 18.64 18.66 849,861 -0.76(-3.91%)
Feb 12, 2009 19.31 19.56 18.64 19.42 1,455,479 -0.22(-1.12%)
Feb 11, 2009 19.90 20.49 18.86 19.64 1,451,760 -0.16(-0.81%)
Feb 10, 2009 20.00 21.22 18.80 19.80 3,000,178 +2.10(+11.86%)
Feb 09, 2009 17.45 17.92 17.40 17.70 701,997 +0.30(+1.72%)
Feb 06, 2009 17.06 17.53 16.87 17.40 1,069,904 +0.38(+2.23%)
Feb 05, 2009 16.56 17.29 16.35 17.02 815,278 +0.32(+1.92%)
Feb 04, 2009 16.67 16.91 16.54 16.70 711,353 -0.12(-0.71%)
Feb 03, 2009 17.09 17.44 16.66 16.82 733,271 -0.26(-1.52%)
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.