American Financial Group (NY: AFG )

128.09 +2.27 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 122.77 123.66 121.82 122.86 529,300 -0.31(-0.25%)
Apr 29, 2021 123.29 124.32 122.62 123.17 253,271 +0.61(+0.50%)
Apr 28, 2021 124.57 124.88 122.14 122.56 260,305 -1.52(-1.23%)
Apr 27, 2021 122.45 124.18 122.25 124.08 241,907 +1.33(+1.08%)
Apr 26, 2021 124.69 125.36 122.62 122.75 325,810 -1.03(-0.83%)
Apr 23, 2021 121.55 124.14 121.55 123.78 247,800 +2.61(+2.15%)
Apr 22, 2021 121.95 121.95 120.63 121.17 184,505 -0.97(-0.79%)
Apr 21, 2021 119.15 122.49 119.12 122.14 314,131 +2.80(+2.35%)
Apr 20, 2021 118.99 119.77 117.85 119.34 371,051 -0.04(-0.03%)
Apr 19, 2021 119.84 119.84 118.48 119.38 196,419 -0.04(-0.03%)
Apr 16, 2021 119.66 119.89 118.81 119.42 309,400 +0.62(+0.52%)
Apr 15, 2021 119.06 119.20 118.01 118.80 236,148 -0.27(-0.23%)
Apr 14, 2021 118.21 119.72 118.16 119.07 230,285 +0.67(+0.57%)
Apr 13, 2021 118.80 118.99 117.56 118.40 209,377 -0.99(-0.83%)
Apr 12, 2021 118.06 119.43 117.33 119.39 466,116 +1.15(+0.97%)
Apr 09, 2021 118.05 118.53 117.68 118.24 258,000 +1.00(+0.85%)
Apr 08, 2021 115.74 117.39 115.00 117.24 317,325 +0.82(+0.70%)
Apr 07, 2021 115.75 116.75 115.28 116.42 283,660 +0.67(+0.58%)
Apr 06, 2021 115.29 116.13 115.00 115.75 536,994 +0.64(+0.56%)
Apr 05, 2021 114.89 116.14 114.44 115.11 264,925 +1.17(+1.03%)
Apr 01, 2021 113.45 114.73 113.44 113.94 461,600 -0.16(-0.14%)
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%)
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.