American Financial Group (NY: AFG )

133.78 +0.44 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 15.17 15.30 15.01 15.20 315,000 +0.10(+0.66%)
Jun 27, 2003 15.03 15.28 14.97 15.10 196,600 +0.00(+0.00%)
Jun 26, 2003 15.07 15.20 14.70 15.10 203,900 +0.17(+1.12%)
Jun 25, 2003 15.00 15.11 14.89 14.93 194,600 -0.01(-0.09%)
Jun 24, 2003 14.87 15.12 14.83 14.95 209,000 +0.09(+0.58%)
Jun 23, 2003 15.06 15.07 14.83 14.86 189,200 -0.21(-1.42%)
Jun 20, 2003 15.03 15.07 14.89 15.07 221,500 +0.16(+1.07%)
Jun 19, 2003 15.32 15.33 14.87 14.91 244,400 -0.38(-2.48%)
Jun 18, 2003 15.28 15.33 15.07 15.29 190,300 +0.01(+0.09%)
Jun 17, 2003 15.19 15.32 15.09 15.28 269,400 +0.07(+0.44%)
Jun 16, 2003 14.93 15.25 14.93 15.21 243,500 +0.35(+2.33%)
Jun 13, 2003 14.93 14.93 14.63 14.87 366,200 -0.06(-0.40%)
Jun 12, 2003 14.77 14.96 14.64 14.93 166,400 +0.17(+1.13%)
Jun 11, 2003 14.80 14.81 14.56 14.76 342,700 -0.07(-0.45%)
Jun 10, 2003 14.70 14.85 14.63 14.83 359,400 +0.09(+0.63%)
Jun 09, 2003 14.89 14.89 14.65 14.73 189,000 -0.17(-1.16%)
Jun 06, 2003 15.03 15.10 14.69 14.91 435,600 -0.09(-0.62%)
Jun 05, 2003 14.93 15.01 14.73 15.00 246,700 +0.11(+0.72%)
Jun 04, 2003 14.80 14.93 14.73 14.89 164,800 +0.12(+0.81%)
Jun 03, 2003 14.89 14.93 14.61 14.77 224,000 -0.11(-0.72%)
Jun 02, 2003 14.75 14.99 14.71 14.88 456,000 +0.14(+0.95%)
May 30, 2003 14.65 14.75 14.64 14.74 351,800 +0.09(+0.59%)
May 29, 2003 14.60 14.73 14.57 14.65 389,100 +0.08(+0.55%)
May 28, 2003 14.60 14.67 14.53 14.57 1,566,000 -0.03(-0.18%)
May 27, 2003 14.95 15.30 14.47 14.60 1,315,800 -0.41(-2.71%)
May 23, 2003 14.93 15.01 14.77 15.01 142,200 +0.07(+0.49%)
May 22, 2003 14.78 15.01 14.72 14.93 177,500 +0.13(+0.90%)
May 21, 2003 15.18 15.18 14.37 14.80 820,400 -0.51(-3.35%)
May 20, 2003 15.07 15.38 15.06 15.31 116,000 +0.23(+1.50%)
May 19, 2003 15.20 15.50 15.08 15.09 144,800 -0.18(-1.18%)
May 16, 2003 15.75 15.77 15.27 15.27 216,700 -0.47(-2.97%)
May 15, 2003 15.77 15.83 15.62 15.73 124,200 -0.01(-0.09%)
May 14, 2003 15.55 15.76 15.53 15.75 92,500 +0.28(+1.81%)
May 13, 2003 15.57 15.63 15.37 15.47 93,800 -0.15(-0.94%)
May 12, 2003 15.30 15.61 15.29 15.61 98,100 +0.23(+1.52%)
May 09, 2003 15.11 15.53 15.07 15.38 188,600 +0.43(+2.90%)
May 08, 2003 15.13 15.13 14.88 14.95 198,700 -0.26(-1.71%)
May 07, 2003 15.52 15.52 15.17 15.21 222,200 -0.33(-2.10%)
May 06, 2003 15.63 15.73 15.43 15.53 176,800 -0.19(-1.19%)
May 05, 2003 15.83 15.93 15.67 15.72 160,900 -0.12(-0.76%)
May 02, 2003 15.37 15.87 15.37 15.84 245,500 +1.05(+7.12%)
Apr 30, 2003 14.89 14.90 14.62 14.79 135,900 -0.10(-0.67%)
Apr 29, 2003 14.90 15.07 14.80 14.89 139,300 +0.05(+0.36%)
Apr 28, 2003 14.47 14.91 14.47 14.83 130,200 +0.37(+2.53%)
Apr 25, 2003 14.52 14.61 14.37 14.47 84,700 -0.10(-0.69%)
Apr 24, 2003 14.63 14.77 14.47 14.57 81,600 -0.19(-1.31%)
Apr 23, 2003 14.80 14.93 14.67 14.76 114,300 -0.08(-0.54%)
Apr 22, 2003 14.14 14.95 14.14 14.84 201,800 +0.70(+4.95%)
Apr 21, 2003 13.96 14.15 13.91 14.14 141,500 +0.25(+1.78%)
Apr 17, 2003 13.77 13.89 13.69 13.89 215,400 +0.12(+0.87%)
Apr 16, 2003 13.90 14.10 13.66 13.77 99,800 -0.19(-1.38%)
Apr 15, 2003 13.87 14.04 13.73 13.97 107,900 +0.09(+0.67%)
Apr 14, 2003 13.68 13.87 13.58 13.87 161,400 +0.19(+1.41%)
Apr 11, 2003 13.85 14.02 13.43 13.68 148,800 -0.17(-1.20%)
Apr 10, 2003 13.90 13.90 13.65 13.85 105,500 -0.06(-0.43%)
Apr 09, 2003 13.97 14.17 13.84 13.91 146,400 -0.10(-0.71%)
Apr 08, 2003 14.00 14.18 13.85 14.01 87,600 -0.04(-0.28%)
Apr 07, 2003 14.17 14.57 13.93 14.05 129,600 +0.07(+0.48%)
Apr 04, 2003 13.92 14.09 13.84 13.98 179,100 +0.13(+0.96%)
Apr 03, 2003 13.58 13.91 13.47 13.85 236,100 +0.21(+1.57%)
Apr 02, 2003 13.73 13.85 13.62 13.63 128,600 +0.15(+1.14%)
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.