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 (%)
May 31, 2019 97.93 98.56 97.54 98.20 416,600 -0.46(-0.47%)
May 30, 2019 99.14 99.98 98.27 98.66 281,802 -0.41(-0.41%)
May 29, 2019 98.49 99.31 98.17 99.07 359,043 +0.57(+0.58%)
May 28, 2019 99.86 100.00 98.34 98.50 378,090 -1.25(-1.25%)
May 24, 2019 99.69 99.97 98.91 99.75 242,600 +0.44(+0.44%)
May 23, 2019 99.83 99.94 98.58 99.31 294,574 -1.19(-1.18%)
May 22, 2019 99.83 100.55 99.48 100.50 185,826 +0.33(+0.33%)
May 21, 2019 99.65 100.47 99.52 100.17 266,437 +0.86(+0.87%)
May 20, 2019 99.02 99.66 98.98 99.31 161,713 +0.31(+0.31%)
May 17, 2019 99.11 100.00 98.75 99.00 278,800 -0.80(-0.80%)
May 16, 2019 99.52 100.35 99.10 99.80 165,782 +0.52(+0.52%)
May 15, 2019 98.76 99.37 98.66 99.28 269,928 -0.01(-0.01%)
May 14, 2019 99.10 99.89 98.49 99.29 306,593 -0.98(-0.98%)
May 13, 2019 101.88 102.11 99.65 100.27 342,896 -2.86(-2.77%)
May 10, 2019 101.61 103.37 101.24 103.13 239,100 +1.23(+1.21%)
May 09, 2019 101.20 102.25 101.16 101.90 208,931 -0.11(-0.11%)
May 08, 2019 101.82 103.28 101.45 102.01 257,643 -0.41(-0.40%)
May 07, 2019 103.62 104.16 102.10 102.42 407,431 -1.80(-1.73%)
May 06, 2019 102.76 104.28 102.72 104.22 390,277 +0.71(+0.69%)
May 03, 2019 102.46 103.64 102.15 103.51 660,200 +1.02(+1.00%)
May 02, 2019 104.47 104.54 101.45 102.49 478,594 -0.57(-0.55%)
May 01, 2019 103.44 104.17 103.06 103.06 376,112 -0.47(-0.45%)
Apr 30, 2019 102.78 103.58 101.73 103.53 615,523 +0.72(+0.70%)
Apr 29, 2019 101.90 103.30 101.69 102.81 246,587 +0.98(+0.96%)
Apr 26, 2019 101.40 101.95 100.98 101.83 229,200 +0.65(+0.64%)
Apr 25, 2019 100.46 101.74 99.96 101.18 274,919 -0.13(-0.13%)
Apr 24, 2019 100.98 101.85 100.98 101.31 253,792 +0.18(+0.18%)
Apr 23, 2019 99.79 101.23 99.69 101.13 356,792 +1.41(+1.41%)
Apr 22, 2019 99.85 99.85 98.75 99.72 315,776 -0.28(-0.28%)
Apr 18, 2019 99.33 101.00 99.30 100.00 477,800 +0.67(+0.67%)
Apr 17, 2019 99.88 99.96 98.93 99.33 386,920 -0.28(-0.28%)
Apr 16, 2019 98.43 99.62 98.21 99.61 307,845 +1.62(+1.65%)
Apr 15, 2019 98.05 98.42 97.70 97.99 135,877 -0.08(-0.08%)
Apr 12, 2019 97.99 98.24 97.51 98.07 256,600 +0.31(+0.32%)
Apr 11, 2019 97.00 97.97 96.67 97.76 254,594 +0.94(+0.97%)
Apr 10, 2019 95.99 96.95 95.52 96.82 271,816 +0.94(+0.98%)
Apr 09, 2019 96.38 96.38 95.60 95.88 337,666 -0.88(-0.91%)
Apr 08, 2019 96.42 96.76 96.02 96.76 275,865 +0.15(+0.16%)
Apr 05, 2019 96.45 96.67 96.12 96.61 479,500 +0.17(+0.18%)
Apr 04, 2019 96.42 96.83 95.79 96.44 185,097 +0.21(+0.22%)
Apr 03, 2019 96.73 96.75 95.74 96.23 222,369 +0.24(+0.25%)
Apr 02, 2019 97.01 97.01 95.81 95.99 331,267 -0.98(-1.01%)
Apr 01, 2019 96.94 97.22 96.05 96.97 546,121 +0.76(+0.79%)
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%)
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.