American Financial Group (NY: AFG )

136.32 +1.27 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 114.69 115.27 113.17 113.22 242,355 -1.04(-0.91%)
Apr 27, 2018 114.00 115.38 113.87 114.26 259,304 +0.15(+0.13%)
Apr 26, 2018 114.04 114.50 113.35 114.11 133,719 -0.03(-0.03%)
Apr 25, 2018 113.82 115.08 113.69 114.14 203,636 +0.31(+0.27%)
Apr 24, 2018 114.64 115.31 113.30 113.83 165,681 -0.93(-0.81%)
Apr 23, 2018 114.61 115.00 114.17 114.76 148,026 +0.73(+0.64%)
Apr 20, 2018 114.00 114.33 113.39 114.03 242,928 +0.32(+0.28%)
Apr 19, 2018 113.08 113.91 112.94 113.71 251,398 +0.83(+0.74%)
Apr 18, 2018 112.58 113.26 112.40 112.88 279,337 +0.70(+0.62%)
Apr 17, 2018 112.84 112.99 111.80 112.18 230,590 -0.06(-0.05%)
Apr 16, 2018 111.42 112.63 111.17 112.24 194,019 +1.66(+1.50%)
Apr 13, 2018 112.12 112.20 110.31 110.58 274,110 -1.13(-1.01%)
Apr 12, 2018 111.18 112.37 111.18 111.71 207,029 +0.62(+0.56%)
Apr 11, 2018 110.32 111.48 109.45 111.09 233,400 +0.35(+0.32%)
Apr 10, 2018 111.28 112.36 110.60 110.74 400,664 +0.66(+0.60%)
Apr 09, 2018 110.37 111.95 109.73 110.08 182,012 +0.41(+0.37%)
Apr 06, 2018 110.85 112.22 109.14 109.67 469,381 -2.03(-1.82%)
Apr 05, 2018 112.10 112.41 111.48 111.70 764,722 -0.04(-0.04%)
Apr 04, 2018 109.91 112.17 109.54 111.74 271,273 +0.39(+0.35%)
Apr 03, 2018 111.00 111.77 110.05 111.35 315,158 +1.02(+0.92%)
Apr 02, 2018 112.24 113.97 109.27 110.33 293,824 -1.89(-1.68%)
Mar 29, 2018 112.22 112.22 112.22 0 +0.03(+0.03%)
Mar 28, 2018 110.71 113.06 110.45 112.19 351,179 +1.83(+1.66%)
Mar 27, 2018 112.46 112.62 109.97 110.36 236,598 -1.92(-1.71%)
Mar 26, 2018 110.79 112.61 110.09 112.28 283,025 +3.03(+2.77%)
Mar 23, 2018 111.82 112.27 109.18 109.25 313,257 -2.52(-2.25%)
Mar 22, 2018 114.51 114.92 111.75 111.77 284,969 -3.53(-3.06%)
Mar 21, 2018 115.48 116.04 114.99 115.30 256,743 -0.15(-0.13%)
Mar 20, 2018 114.13 115.98 114.11 115.45 193,867 +1.65(+1.45%)
Mar 19, 2018 113.01 114.05 112.79 113.80 323,709 +0.76(+0.67%)
Mar 16, 2018 112.75 113.21 112.07 113.04 1,028,750 +0.42(+0.37%)
Mar 15, 2018 113.32 113.42 112.30 112.62 296,746 -0.37(-0.33%)
Mar 14, 2018 115.03 115.03 112.73 112.99 204,133 -1.43(-1.25%)
Mar 13, 2018 115.33 115.33 113.90 114.42 281,884 -0.21(-0.18%)
Mar 12, 2018 116.03 116.80 114.17 114.63 394,080 -1.59(-1.37%)
Mar 09, 2018 114.68 116.29 113.92 116.22 445,403 +2.19(+1.92%)
Mar 08, 2018 114.59 114.59 113.06 114.03 232,719 -0.34(-0.30%)
Mar 07, 2018 114.60 114.37 299,383 -0.02(-0.02%)
Mar 06, 2018 113.42 114.71 112.04 114.39 270,915 +1.47(+1.30%)
Mar 05, 2018 110.57 113.05 110.57 112.92 338,171 +2.15(+1.94%)
Mar 02, 2018 110.10 110.91 109.26 110.77 246,165 -0.15(-0.14%)
Mar 01, 2018 113.04 113.52 110.25 110.92 272,181 -1.88(-1.67%)
Feb 28, 2018 115.02 115.92 112.76 112.80 507,072 -1.87(-1.63%)
Feb 27, 2018 114.46 115.59 114.19 114.67 572,442 +0.23(+0.20%)
Feb 26, 2018 112.84 114.48 112.70 114.44 186,775 +2.00(+1.78%)
Feb 23, 2018 112.11 112.76 111.69 112.44 259,528 +0.60(+0.54%)
Feb 22, 2018 111.57 111.84 171,524 -0.88(-0.78%)
Feb 21, 2018 111.85 113.87 111.85 112.72 381,712 +0.91(+0.81%)
Feb 20, 2018 112.03 112.46 110.93 111.81 431,333 -0.31(-0.28%)
Feb 16, 2018 112.12 112.12 112.12 0 +0.28(+0.25%)
Feb 15, 2018 111.55 111.84 110.78 111.84 354,528 +1.23(+1.11%)
Feb 14, 2018 108.79 110.79 108.56 110.61 190,279 +1.45(+1.33%)
Feb 13, 2018 108.78 109.33 108.08 109.16 267,554 -0.20(-0.18%)
Feb 12, 2018 109.72 110.40 108.27 109.36 348,526 +0.36(+0.33%)
Feb 09, 2018 109.79 109.93 107.02 109.00 570,261 +0.56(+0.52%)
Feb 08, 2018 113.47 113.68 108.42 108.44 672,649 -5.03(-4.43%)
Feb 07, 2018 113.12 114.87 112.26 113.47 343,767 +0.82(+0.73%)
Feb 06, 2018 109.44 113.39 108.54 112.65 564,409 -0.69(-0.61%)
Feb 05, 2018 114.98 116.33 112.75 113.34 370,425 -2.75(-2.37%)
Feb 02, 2018 119.43 119.99 116.09 116.09 620,349 -4.40(-3.65%)
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.