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 29, 2012 39.21 39.28 39.00 39.23 438,722 +0.60(+1.55%)
Jun 28, 2012 38.07 38.63 38.00 38.63 538,192 +0.32(+0.84%)
Jun 27, 2012 38.05 38.46 38.04 38.31 384,110 +0.29(+0.76%)
Jun 26, 2012 38.12 38.26 37.91 38.02 391,362 +0.01(+0.03%)
Jun 25, 2012 38.22 38.33 37.87 38.01 414,969 -0.59(-1.53%)
Jun 22, 2012 38.78 38.96 38.56 38.60 842,143 +0.03(+0.08%)
Jun 21, 2012 39.53 39.63 38.45 38.57 547,422 -0.87(-2.21%)
Jun 20, 2012 39.52 39.68 39.26 39.44 417,283 -0.08(-0.20%)
Jun 19, 2012 39.42 39.64 39.32 39.52 373,313 +0.15(+0.38%)
Jun 18, 2012 38.93 39.48 38.92 39.37 427,026 +0.26(+0.66%)
Jun 15, 2012 39.16 39.44 38.99 39.11 510,259 +0.02(+0.05%)
Jun 14, 2012 38.83 39.28 38.75 39.09 377,769 +0.38(+0.98%)
Jun 13, 2012 39.03 39.30 38.61 38.71 291,665 -0.47(-1.20%)
Jun 12, 2012 38.94 39.18 38.75 39.18 349,829 +0.37(+0.95%)
Jun 11, 2012 39.13 39.26 38.79 38.81 578,937 -0.07(-0.18%)
Jun 08, 2012 38.69 39.04 38.62 38.88 716,229 -0.03(-0.08%)
Jun 07, 2012 39.50 39.83 38.91 38.91 600,937 -0.34(-0.87%)
Jun 06, 2012 38.47 39.33 38.41 39.25 383,795 +1.03(+2.69%)
Jun 05, 2012 37.68 38.30 37.65 38.22 282,924 +0.35(+0.92%)
Jun 04, 2012 37.98 38.12 37.63 37.87 367,860 -0.13(-0.34%)
Jun 01, 2012 38.34 38.98 38.00 38.00 417,470 -0.89(-2.29%)
May 31, 2012 38.65 39.15 38.42 38.89 408,076 +0.23(+0.59%)
May 30, 2012 38.85 38.96 38.63 38.66 326,150 -0.50(-1.28%)
May 29, 2012 39.14 39.33 38.90 39.16 335,141 +0.29(+0.75%)
May 25, 2012 38.79 39.07 38.61 38.87 416,497 +0.09(+0.23%)
May 24, 2012 38.53 38.78 38.27 38.78 382,735 +0.30(+0.78%)
May 23, 2012 38.21 38.60 37.82 38.48 465,241 -0.03(-0.08%)
May 22, 2012 38.00 38.68 37.95 38.51 414,208 +0.49(+1.29%)
May 21, 2012 37.77 38.15 37.58 38.02 417,682 +0.25(+0.66%)
May 18, 2012 38.29 38.29 37.70 37.77 404,636 -0.38(-1.00%)
May 17, 2012 38.62 38.70 38.13 38.15 491,600 -0.53(-1.37%)
May 16, 2012 39.29 39.29 38.68 38.68 374,983 -0.50(-1.28%)
May 15, 2012 39.07 39.31 38.98 39.18 488,442 +0.03(+0.08%)
May 14, 2012 39.11 39.52 38.97 39.15 497,313 -0.29(-0.74%)
May 11, 2012 39.14 39.82 39.10 39.44 303,823 +0.02(+0.05%)
May 10, 2012 39.51 39.62 39.30 39.42 307,788 +0.20(+0.51%)
May 09, 2012 39.26 39.50 39.20 39.22 324,549 -0.35(-0.88%)
May 08, 2012 39.39 39.68 39.25 39.57 250,706 +0.03(+0.08%)
May 07, 2012 39.14 39.69 39.14 39.54 627,632 -0.33(-0.83%)
May 04, 2012 39.97 40.25 39.42 39.87 485,277 -0.38(-0.94%)
May 03, 2012 39.99 40.38 39.99 40.25 580,416 +0.31(+0.78%)
May 02, 2012 39.60 40.03 39.54 39.94 371,497 +0.06(+0.15%)
May 01, 2012 39.85 40.54 39.44 39.88 486,311 +0.96(+2.47%)
Apr 30, 2012 39.05 39.29 38.90 38.92 328,105 -0.24(-0.61%)
Apr 27, 2012 39.51 39.51 38.92 39.16 366,725 -0.27(-0.68%)
Apr 26, 2012 38.73 39.44 38.49 39.43 427,230 +0.71(+1.83%)
Apr 25, 2012 38.75 38.85 38.49 38.72 297,927 +0.28(+0.73%)
Apr 24, 2012 38.06 38.45 38.00 38.44 329,060 +0.34(+0.89%)
Apr 23, 2012 37.89 38.15 37.65 38.10 270,770 -0.16(-0.42%)
Apr 20, 2012 38.33 38.49 38.24 38.26 251,886 +0.01(+0.03%)
Apr 19, 2012 37.97 38.35 37.95 38.25 286,321 +0.33(+0.87%)
Apr 18, 2012 38.07 38.07 37.79 37.92 317,518 -0.37(-0.97%)
Apr 17, 2012 38.09 38.41 37.96 38.29 219,472 +0.47(+1.24%)
Apr 16, 2012 37.71 37.96 37.62 37.82 256,212 +0.32(+0.85%)
Apr 13, 2012 37.96 38.04 37.48 37.50 301,533 -0.65(-1.70%)
Apr 12, 2012 37.62 38.23 37.46 38.15 245,065 +0.61(+1.62%)
Apr 11, 2012 37.65 37.65 37.37 37.54 328,467 +0.07(+0.19%)
Apr 10, 2012 37.75 37.77 37.47 37.47 493,569 -0.30(-0.79%)
Apr 09, 2012 37.60 37.87 37.48 37.77 336,907 -0.47(-1.23%)
Apr 05, 2012 38.29 38.50 38.23 38.24 247,483 -0.27(-0.70%)
Apr 04, 2012 38.28 38.65 38.16 38.51 672,457 -0.09(-0.23%)
Apr 03, 2012 38.54 38.70 38.28 38.60 447,553 +0.10(+0.26%)
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.