American Financial Group (NY: AFG )

136.74 +1.87 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 72.29 73.95 71.78 73.93 405,010 +1.91(+2.65%)
Jun 29, 2016 71.23 72.11 71.06 72.02 192,200 +1.28(+1.81%)
Jun 28, 2016 69.95 70.75 69.50 70.74 203,041 +1.49(+2.15%)
Jun 27, 2016 69.74 69.98 69.06 69.25 380,383 -1.73(-2.44%)
Jun 24, 2016 71.21 72.62 71.21 70.98 294,433 -2.79(-3.78%)
Jun 23, 2016 72.95 73.83 72.89 73.77 241,728 +1.47(+2.03%)
Jun 22, 2016 72.21 72.74 72.18 72.30 214,306 +0.29(+0.40%)
Jun 21, 2016 71.72 72.28 71.59 72.01 190,492 +0.31(+0.43%)
Jun 20, 2016 71.78 72.28 71.49 71.70 270,282 +0.74(+1.04%)
Jun 17, 2016 71.28 71.67 70.62 70.96 368,288 -0.30(-0.42%)
Jun 16, 2016 70.72 71.36 70.60 71.26 122,805 +0.07(+0.10%)
Jun 15, 2016 71.74 71.74 71.07 71.19 211,908 -0.49(-0.68%)
Jun 14, 2016 71.51 71.88 71.15 71.68 204,517 +0.22(+0.31%)
Jun 13, 2016 72.24 72.49 71.45 71.46 216,964 -0.78(-1.08%)
Jun 10, 2016 72.22 72.60 71.84 72.24 189,129 -0.43(-0.59%)
Jun 09, 2016 72.51 72.96 71.96 72.67 174,377 -0.11(-0.15%)
Jun 08, 2016 72.37 73.17 72.37 72.78 156,361 +0.29(+0.40%)
Jun 07, 2016 72.76 72.97 72.48 72.49 231,112 -0.05(-0.07%)
Jun 06, 2016 72.56 73.13 72.51 72.54 190,404 -0.15(-0.21%)
Jun 03, 2016 72.90 72.92 72.19 72.69 161,547 -0.42(-0.57%)
Jun 02, 2016 73.13 73.34 72.82 73.11 137,428 -0.12(-0.16%)
Jun 01, 2016 73.20 73.43 72.82 73.23 236,320 -0.05(-0.07%)
May 31, 2016 73.14 73.77 72.91 73.28 330,582 +0.03(+0.04%)
May 27, 2016 72.45 73.25 73.25 73.25 320,300 +0.86(+1.19%)
May 26, 2016 72.36 72.62 72.06 72.39 309,554 +0.05(+0.07%)
May 25, 2016 72.55 72.85 72.32 72.34 174,176 -0.22(-0.30%)
May 24, 2016 72.14 72.94 72.02 72.56 231,868 +0.71(+0.99%)
May 23, 2016 71.85 72.18 71.58 71.85 170,257 -0.10(-0.14%)
May 20, 2016 71.57 72.42 71.57 71.95 230,571 +0.60(+0.84%)
May 19, 2016 71.29 71.66 70.86 71.35 159,919 -0.32(-0.45%)
May 18, 2016 70.40 71.88 70.39 71.67 302,499 +1.11(+1.57%)
May 17, 2016 71.22 71.50 70.12 70.56 201,334 -0.60(-0.84%)
May 16, 2016 71.16 71.50 70.98 71.16 151,056 -0.01(-0.01%)
May 13, 2016 71.59 71.89 71.01 71.17 151,309 -0.54(-0.75%)
May 12, 2016 71.13 71.71 71.07 71.71 215,105 +0.69(+0.97%)
May 11, 2016 71.44 72.00 71.01 71.02 179,796 -0.77(-1.07%)
May 10, 2016 71.50 71.89 71.03 71.79 222,502 +0.62(+0.87%)
May 09, 2016 70.46 71.39 70.28 71.17 194,754 +0.35(+0.49%)
May 06, 2016 70.16 70.95 70.08 70.82 306,907 +0.59(+0.84%)
May 05, 2016 69.86 70.37 69.80 70.23 280,701 +0.64(+0.92%)
May 04, 2016 69.73 70.14 69.25 69.59 273,471 -0.61(-0.87%)
May 03, 2016 69.13 70.34 68.99 70.20 307,631 +0.40(+0.57%)
May 02, 2016 69.27 69.83 68.90 69.80 387,382 +0.69(+1.00%)
Apr 29, 2016 68.60 69.17 68.25 69.11 324,052 +0.23(+0.33%)
Apr 28, 2016 69.00 69.25 68.67 68.88 326,545 -0.55(-0.79%)
Apr 27, 2016 69.55 69.97 69.37 69.43 204,604 -0.14(-0.20%)
Apr 26, 2016 69.50 70.08 69.38 69.57 288,358 +0.41(+0.59%)
Apr 25, 2016 68.94 69.41 68.79 69.16 289,422 -0.25(-0.36%)
Apr 22, 2016 68.97 69.51 68.84 69.41 243,867 +0.67(+0.97%)
Apr 21, 2016 69.71 70.12 68.64 68.74 217,836 -1.30(-1.86%)
Apr 20, 2016 69.68 70.23 69.39 70.04 202,390 +0.37(+0.53%)
Apr 19, 2016 69.79 70.16 69.37 69.67 173,949 +0.16(+0.23%)
Apr 18, 2016 69.07 69.51 69.07 69.51 198,290 +0.28(+0.40%)
Apr 15, 2016 68.82 69.26 68.67 69.23 348,672 +0.35(+0.51%)
Apr 14, 2016 68.89 69.24 68.75 68.88 334,284 -0.03(-0.04%)
Apr 13, 2016 68.27 68.91 68.10 68.91 392,153 +1.05(+1.55%)
Apr 12, 2016 67.42 67.90 67.12 67.86 482,688 +0.56(+0.83%)
Apr 11, 2016 67.37 68.09 67.06 67.30 411,148 +0.01(+0.01%)
Apr 08, 2016 67.57 67.90 66.78 67.29 587,603 +0.07(+0.10%)
Apr 07, 2016 67.25 67.72 67.07 67.22 476,469 -0.51(-0.75%)
Apr 06, 2016 69.13 69.89 67.43 67.73 933,103 -1.72(-2.48%)
Apr 05, 2016 70.01 70.49 69.37 69.45 258,978 -1.01(-1.43%)
Apr 04, 2016 71.57 71.57 70.39 70.46 293,292 -1.02(-1.43%)
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.