American Financial Group (NY: AFG )

131.69 -2.80 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 99.80 99.98 98.70 99.37 549,817 -0.14(-0.14%)
Jun 29, 2017 100.09 100.24 98.94 99.51 299,398 -0.04(-0.04%)
Jun 28, 2017 99.00 99.71 98.65 99.55 293,231 +0.99(+1.00%)
Jun 27, 2017 98.85 99.65 98.50 98.56 506,796 -0.44(-0.44%)
Jun 26, 2017 98.48 99.13 98.45 99.00 321,235 +0.61(+0.62%)
Jun 23, 2017 99.05 99.35 98.20 98.39 502,682 -0.66(-0.67%)
Jun 22, 2017 100.10 100.46 98.96 99.05 286,433 -1.26(-1.26%)
Jun 21, 2017 101.38 101.67 100.21 100.31 309,480 -1.10(-1.08%)
Jun 20, 2017 101.92 102.18 101.38 101.41 217,664 -0.66(-0.65%)
Jun 19, 2017 102.88 103.19 101.45 102.07 555,484 -0.36(-0.35%)
Jun 16, 2017 101.50 102.50 101.49 102.43 610,575 +0.53(+0.52%)
Jun 15, 2017 100.63 101.91 100.12 101.90 365,534 +0.74(+0.73%)
Jun 14, 2017 100.41 101.16 100.10 101.16 306,286 +0.71(+0.71%)
Jun 13, 2017 100.00 100.58 99.85 100.45 295,995 +0.63(+0.63%)
Jun 12, 2017 99.50 99.84 98.98 99.82 392,872 +0.34(+0.34%)
Jun 09, 2017 98.39 99.60 98.32 99.48 356,693 +1.21(+1.23%)
Jun 08, 2017 97.68 98.72 97.40 98.27 334,672 +0.55(+0.56%)
Jun 07, 2017 98.10 98.43 97.59 97.72 638,053 -0.38(-0.39%)
Jun 06, 2017 98.42 98.81 97.81 98.10 559,071 -0.55(-0.56%)
Jun 05, 2017 99.68 100.28 98.63 98.65 403,965 -1.25(-1.25%)
Jun 02, 2017 100.14 100.49 99.63 99.90 533,778 -0.40(-0.40%)
Jun 01, 2017 100.19 100.30 98.99 100.30 622,821 +0.45(+0.45%)
May 31, 2017 99.05 100.21 98.56 99.85 3,346,767 +0.83(+0.84%)
May 30, 2017 98.84 99.06 97.82 99.02 645,317 +0.18(+0.18%)
May 26, 2017 98.82 99.10 98.21 98.84 690,979 +0.06(+0.06%)
May 25, 2017 98.78 99.03 98.22 98.78 438,786 +0.15(+0.15%)
May 24, 2017 98.86 99.05 98.41 98.63 326,114 +0.18(+0.18%)
May 23, 2017 97.89 98.78 97.85 98.45 592,502 +0.11(+0.11%)
May 22, 2017 97.59 98.54 97.48 98.34 674,944 +1.00(+1.03%)
May 19, 2017 97.00 97.65 96.57 97.34 418,544 +0.34(+0.35%)
May 18, 2017 96.21 97.68 96.05 97.00 425,064 +0.79(+0.82%)
May 17, 2017 96.84 96.53 95.48 96.21 342,792 -0.63(-0.65%)
May 16, 2017 97.94 97.94 96.73 96.84 446,805 -0.78(-0.80%)
May 15, 2017 97.03 97.67 97.03 97.62 246,226 +0.59(+0.61%)
May 12, 2017 97.51 97.64 96.78 97.03 364,161 -0.48(-0.49%)
May 11, 2017 96.32 97.67 96.18 97.51 561,948 -0.71(-0.72%)
May 10, 2017 98.06 98.36 97.44 98.22 441,717 +0.56(+0.57%)
May 09, 2017 98.84 99.00 97.52 97.66 362,332 -0.89(-0.90%)
May 08, 2017 99.99 99.99 98.29 98.55 506,371 -0.94(-0.94%)
May 05, 2017 100.35 100.58 98.96 99.49 627,006 -0.91(-0.91%)
May 04, 2017 97.38 100.47 97.38 100.40 551,052 +3.76(+3.89%)
May 03, 2017 96.75 97.19 96.39 96.64 388,630 -0.19(-0.20%)
May 02, 2017 97.97 98.37 96.75 96.83 339,493 -1.12(-1.14%)
May 01, 2017 97.37 98.24 97.06 97.95 281,869 +0.64(+0.66%)
Apr 28, 2017 98.49 98.54 97.29 97.31 303,503 -1.07(-1.09%)
Apr 27, 2017 98.33 98.82 98.18 98.38 311,893 +0.03(+0.03%)
Apr 26, 2017 98.41 99.33 98.09 98.35 396,044 +0.18(+0.18%)
Apr 25, 2017 97.80 98.49 97.55 98.17 316,757 +0.94(+0.97%)
Apr 24, 2017 96.70 97.49 96.55 97.23 328,602 +1.44(+1.50%)
Apr 21, 2017 95.15 96.07 95.15 95.79 293,705 -0.02(-0.02%)
Apr 20, 2017 95.11 96.19 93.89 95.81 375,553 +0.76(+0.80%)
Apr 19, 2017 94.70 95.36 94.51 95.05 423,671 +0.65(+0.69%)
Apr 18, 2017 94.49 94.65 93.77 94.40 304,483 -0.29(-0.31%)
Apr 17, 2017 93.25 94.83 93.25 94.69 175,559 +1.40(+1.50%)
Apr 13, 2017 94.21 94.48 93.27 93.29 294,365 -1.03(-1.09%)
Apr 12, 2017 95.00 95.00 93.69 94.32 291,960 -0.62(-0.65%)
Apr 11, 2017 94.41 94.96 93.74 94.94 335,236 +0.17(+0.18%)
Apr 10, 2017 94.15 94.91 94.14 94.77 204,370 +0.50(+0.53%)
Apr 07, 2017 94.29 94.64 93.84 94.27 242,932 -0.45(-0.48%)
Apr 06, 2017 94.07 94.97 93.77 94.72 219,799 +0.47(+0.50%)
Apr 05, 2017 95.46 96.00 93.98 94.25 389,933 -1.11(-1.16%)
Apr 04, 2017 94.31 95.48 94.31 95.36 412,009 +0.87(+0.92%)
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.