American Financial Group (NY: AFG )

142.60 +3.79 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.80 21.80 21.15 21.58 720,176 -0.22(-1.01%)
Jun 29, 2009 21.47 21.84 21.09 21.80 575,756 +0.34(+1.58%)
Jun 26, 2009 21.86 21.86 21.39 21.46 1,019,124 -0.41(-1.87%)
Jun 25, 2009 21.35 21.87 21.35 21.87 770,432 +0.44(+2.05%)
Jun 24, 2009 21.19 21.71 21.19 21.43 656,499 +0.37(+1.76%)
Jun 23, 2009 21.23 21.45 21.00 21.06 728,493 -0.12(-0.57%)
Jun 22, 2009 21.84 21.93 21.16 21.18 768,109 -0.82(-3.73%)
Jun 19, 2009 22.02 22.38 21.82 22.00 829,716 +0.01(+0.05%)
Jun 18, 2009 21.82 22.23 21.75 21.99 932,053 +0.28(+1.29%)
Jun 17, 2009 21.74 22.10 21.66 21.71 642,311 -0.01(-0.05%)
Jun 16, 2009 21.86 22.20 21.69 21.72 594,312 -0.14(-0.64%)
Jun 15, 2009 22.23 22.35 21.73 21.86 768,475 -0.55(-2.45%)
Jun 12, 2009 22.86 23.00 22.17 22.41 1,027,454 -0.53(-2.31%)
Jun 11, 2009 23.09 23.36 22.88 22.94 843,011 -0.08(-0.35%)
Jun 10, 2009 23.48 23.54 22.90 23.02 772,226 -0.17(-0.73%)
Jun 09, 2009 23.52 23.54 23.03 23.19 743,123 -0.13(-0.56%)
Jun 08, 2009 22.89 23.41 22.89 23.32 911,139 +0.22(+0.95%)
Jun 05, 2009 22.99 23.26 22.81 23.10 979,120 +0.29(+1.27%)
Jun 04, 2009 22.71 23.11 22.37 22.81 1,162,971 +0.19(+0.84%)
Jun 03, 2009 22.52 22.82 22.45 22.62 954,362 -0.02(-0.09%)
Jun 02, 2009 22.00 23.01 22.00 22.64 944,211 +0.57(+2.58%)
Jun 01, 2009 21.56 22.21 21.39 22.07 807,324 +0.65(+3.03%)
May 29, 2009 21.50 21.56 20.62 21.42 1,038,648 -0.02(-0.09%)
May 28, 2009 21.26 21.45 20.84 21.44 869,206 +0.38(+1.80%)
May 27, 2009 21.70 21.91 20.92 21.06 1,301,364 -0.90(-4.10%)
May 26, 2009 20.83 21.97 20.44 21.96 1,031,124 +1.02(+4.87%)
May 22, 2009 21.09 21.29 20.82 20.94 719,796 -0.09(-0.43%)
May 21, 2009 20.25 21.15 20.20 21.03 1,124,939 +0.60(+2.94%)
May 20, 2009 21.16 21.51 20.39 20.43 861,812 -0.46(-2.20%)
May 19, 2009 20.98 21.50 20.37 20.89 892,214 -0.19(-0.90%)
May 18, 2009 20.64 21.18 20.29 21.08 1,253,148 +0.69(+3.38%)
May 15, 2009 20.42 20.65 19.91 20.39 1,386,676 -0.08(-0.39%)
May 14, 2009 19.56 20.52 19.31 20.47 895,082 +0.96(+4.92%)
May 13, 2009 20.29 20.61 19.43 19.51 1,266,818 -1.00(-4.88%)
May 12, 2009 20.75 20.85 19.98 20.51 1,206,980 +0.14(+0.69%)
May 11, 2009 21.07 21.25 20.33 20.37 1,521,605 -1.03(-4.81%)
May 08, 2009 20.24 21.54 20.15 21.40 1,467,539 +1.32(+6.57%)
May 07, 2009 21.13 21.30 20.01 20.08 1,226,986 -0.72(-3.46%)
May 06, 2009 20.58 21.12 20.19 20.80 1,720,402 +0.31(+1.51%)
May 05, 2009 21.11 21.71 20.06 20.49 1,901,610 +1.61(+8.53%)
May 04, 2009 17.86 18.95 17.65 18.88 1,530,301 +0.97(+5.42%)
May 01, 2009 17.70 17.97 17.27 17.91 1,051,467 +0.33(+1.88%)
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%)
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.