American Financial Group (NY: AFG )

137.51 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 61.11 63.65 61.11 63.46 968,299 +2.12(+3.46%)
Jun 29, 2020 59.87 61.63 58.81 61.34 834,393 +2.61(+4.44%)
Jun 26, 2020 60.68 61.00 58.40 58.73 849,200 -3.19(-5.15%)
Jun 25, 2020 59.54 62.29 59.19 61.92 663,462 +1.58(+2.62%)
Jun 24, 2020 61.98 62.32 59.85 60.34 391,702 -2.99(-4.72%)
Jun 23, 2020 64.65 65.23 63.11 63.33 494,504 +0.03(+0.05%)
Jun 22, 2020 62.58 63.90 61.54 63.30 494,398 -0.03(-0.05%)
Jun 19, 2020 66.07 66.67 62.93 63.33 2,140,800 -1.77(-2.72%)
Jun 18, 2020 63.10 65.82 63.10 65.10 690,711 +0.99(+1.54%)
Jun 17, 2020 65.46 66.65 64.06 64.11 625,196 -1.39(-2.12%)
Jun 16, 2020 68.04 68.39 64.86 65.50 663,654 +1.22(+1.90%)
Jun 15, 2020 58.57 64.92 58.57 64.28 871,017 +1.95(+3.13%)
Jun 12, 2020 64.39 64.83 60.53 62.33 816,800 +2.00(+3.32%)
Jun 11, 2020 61.47 64.28 60.04 60.33 707,374 -6.30(-9.46%)
Jun 10, 2020 70.58 70.58 66.38 66.63 660,766 -4.81(-6.73%)
Jun 09, 2020 72.12 73.04 70.63 71.44 805,484 -3.45(-4.61%)
Jun 08, 2020 72.72 74.95 72.02 74.89 683,607 +3.36(+4.70%)
Jun 05, 2020 70.77 73.21 69.48 71.53 872,900 +5.63(+8.54%)
Jun 04, 2020 64.65 66.23 62.75 65.90 1,100,148 +0.90(+1.38%)
Jun 03, 2020 63.84 66.81 63.21 65.00 848,234 +3.39(+5.50%)
Jun 02, 2020 61.04 61.89 60.44 61.61 1,431,020 +1.29(+2.14%)
Jun 01, 2020 60.62 61.73 59.19 60.32 972,561 +0.08(+0.13%)
May 29, 2020 62.73 62.73 59.78 60.24 3,486,400 -3.42(-5.37%)
May 28, 2020 67.70 67.70 63.22 63.66 1,984,486 -3.35(-5.00%)
May 27, 2020 65.63 67.79 65.12 67.01 1,169,371 +2.87(+4.47%)
May 26, 2020 63.43 65.13 62.14 64.14 885,588 +4.33(+7.24%)
May 22, 2020 60.50 60.59 58.57 59.81 840,800 -0.70(-1.16%)
May 21, 2020 58.09 60.67 57.86 60.51 861,842 +2.43(+4.18%)
May 20, 2020 56.60 58.35 56.19 58.08 665,300 +2.20(+3.94%)
May 19, 2020 57.36 57.52 55.86 55.88 546,598 -2.13(-3.67%)
May 18, 2020 58.58 59.22 56.71 58.01 711,210 +3.57(+6.56%)
May 15, 2020 54.77 54.80 52.30 54.44 1,664,400 -0.86(-1.56%)
May 14, 2020 54.37 55.81 51.55 55.30 910,944 +0.73(+1.34%)
May 13, 2020 58.99 59.58 54.34 54.57 981,299 -5.28(-8.82%)
May 12, 2020 64.41 65.23 58.03 59.85 1,431,759 -3.69(-5.81%)
May 11, 2020 64.38 65.44 62.14 63.54 761,248 -2.20(-3.35%)
May 08, 2020 64.22 65.81 63.62 65.74 614,700 +3.46(+5.56%)
May 07, 2020 59.43 62.62 59.40 62.28 799,941 +3.78(+6.46%)
May 06, 2020 61.67 61.67 58.48 58.50 520,997 -2.62(-4.29%)
May 05, 2020 63.02 64.13 61.02 61.12 642,831 -0.54(-0.88%)
May 04, 2020 60.98 61.83 59.45 61.66 630,049 -0.36(-0.58%)
May 01, 2020 63.65 64.28 60.78 62.02 593,300 -4.22(-6.37%)
Apr 30, 2020 68.50 69.77 66.15 66.24 506,916 -4.06(-5.78%)
Apr 29, 2020 70.64 70.80 69.20 70.30 474,260 +3.17(+4.72%)
Apr 28, 2020 67.19 68.24 65.98 67.13 666,799 +2.62(+4.06%)
Apr 27, 2020 62.22 65.12 62.22 64.51 540,652 +2.86(+4.64%)
Apr 24, 2020 62.39 62.47 60.16 61.65 423,100 +0.68(+1.12%)
Apr 23, 2020 62.93 63.93 60.92 60.97 502,144 -1.31(-2.10%)
Apr 22, 2020 65.47 65.71 62.23 62.28 752,523 -0.52(-0.83%)
Apr 21, 2020 64.50 65.80 62.66 62.80 714,927 -4.36(-6.49%)
Apr 20, 2020 68.63 69.70 66.38 67.16 818,395 -4.20(-5.89%)
Apr 17, 2020 67.26 71.74 67.02 71.36 629,900 +4.55(+6.81%)
Apr 16, 2020 68.33 69.88 64.42 66.81 948,736 -3.40(-4.84%)
Apr 15, 2020 72.17 73.16 69.95 70.21 582,888 -5.57(-7.35%)
Apr 14, 2020 78.82 79.66 75.01 75.78 486,111 -1.87(-2.41%)
Apr 13, 2020 80.79 80.79 76.16 77.65 423,441 -2.84(-3.53%)
Apr 09, 2020 79.50 81.73 78.43 80.49 472,700 +3.86(+5.04%)
Apr 08, 2020 72.34 77.28 71.08 76.63 519,551 +4.50(+6.24%)
Apr 07, 2020 73.12 76.05 71.67 72.13 551,703 +3.07(+4.45%)
Apr 06, 2020 68.09 69.88 67.15 69.06 624,115 +4.97(+7.75%)
Apr 03, 2020 65.30 66.78 62.66 64.09 619,200 -2.26(-3.41%)
Apr 02, 2020 64.54 68.98 64.32 66.35 784,173 +1.24(+1.90%)
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.