American Financial Group (NY: AFG )

137.60 +0.09 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 48.71 49.15 48.41 48.91 462,686 +0.18(+0.37%)
Jun 27, 2013 48.32 48.80 48.01 48.73 336,281 +0.70(+1.46%)
Jun 26, 2013 48.12 48.30 47.78 48.03 312,281 +0.15(+0.31%)
Jun 25, 2013 47.60 48.18 47.30 47.88 395,158 +0.56(+1.18%)
Jun 24, 2013 47.55 47.71 47.23 47.32 780,821 -0.72(-1.50%)
Jun 21, 2013 48.46 48.49 47.68 48.04 630,654 +0.13(+0.27%)
Jun 20, 2013 48.22 48.58 47.88 47.91 415,123 -0.67(-1.38%)
Jun 19, 2013 49.19 49.27 48.58 48.58 253,351 -0.55(-1.12%)
Jun 18, 2013 48.78 49.29 48.74 49.13 199,270 +0.21(+0.43%)
Jun 17, 2013 48.83 49.10 48.68 48.92 284,532 +0.34(+0.70%)
Jun 14, 2013 49.32 49.32 48.51 48.58 309,977 -0.73(-1.48%)
Jun 13, 2013 48.13 49.39 48.01 49.31 434,603 +1.08(+2.24%)
Jun 12, 2013 48.84 49.05 48.12 48.23 320,953 -0.44(-0.90%)
Jun 11, 2013 48.55 49.09 48.34 48.67 462,476 -0.14(-0.29%)
Jun 10, 2013 48.98 49.08 48.68 48.81 248,499 -0.19(-0.39%)
Jun 07, 2013 48.54 49.06 48.20 49.00 398,090 +0.71(+1.47%)
Jun 06, 2013 47.85 48.29 47.69 48.29 428,810 +0.33(+0.69%)
Jun 05, 2013 48.27 48.41 47.94 47.96 414,109 -0.47(-0.97%)
Jun 04, 2013 48.25 48.66 48.15 48.43 539,654 +0.19(+0.39%)
Jun 03, 2013 48.63 48.67 47.90 48.24 413,603 -0.32(-0.66%)
May 31, 2013 48.99 49.35 48.55 48.56 523,676 -0.60(-1.22%)
May 30, 2013 49.00 49.23 48.86 49.16 235,547 +0.33(+0.68%)
May 29, 2013 48.67 48.99 48.41 48.83 386,057 -0.18(-0.37%)
May 28, 2013 49.03 49.24 48.67 49.01 365,359 +0.48(+0.99%)
May 24, 2013 48.44 48.54 47.99 48.53 184,470 -0.02(-0.04%)
May 23, 2013 48.47 48.64 48.10 48.55 376,526 -0.23(-0.47%)
May 22, 2013 49.05 49.34 48.48 48.78 445,942 -0.21(-0.43%)
May 21, 2013 49.19 49.25 48.81 48.99 224,807 -0.25(-0.51%)
May 20, 2013 49.54 49.57 49.14 49.24 171,161 -0.32(-0.65%)
May 17, 2013 49.60 49.74 49.42 49.56 178,891 +0.08(+0.16%)
May 16, 2013 49.61 49.74 49.39 49.48 159,268 -0.19(-0.38%)
May 15, 2013 49.49 49.88 49.36 49.67 232,171 +0.45(+0.91%)
May 13, 2013 48.79 49.26 48.68 49.22 402,046 +0.44(+0.90%)
May 10, 2013 48.76 48.86 48.46 48.78 223,092 +0.26(+0.54%)
May 09, 2013 48.97 49.13 48.40 48.52 236,897 -0.45(-0.92%)
May 08, 2013 48.81 48.97 48.54 48.97 258,696 +0.18(+0.37%)
May 07, 2013 48.39 48.80 48.39 48.79 232,085 +0.48(+0.99%)
May 06, 2013 48.17 48.56 48.14 48.31 177,789 +0.16(+0.33%)
May 03, 2013 48.09 48.33 47.95 48.15 282,798 +0.53(+1.11%)
May 02, 2013 47.86 48.26 47.55 47.62 399,247 -0.01(-0.02%)
May 01, 2013 48.30 48.31 47.59 47.63 280,391 -0.64(-1.33%)
Apr 30, 2013 47.91 48.27 47.86 48.27 356,601 +0.35(+0.73%)
Apr 29, 2013 47.93 47.99 47.72 47.92 202,044 +0.03(+0.06%)
Apr 26, 2013 47.80 47.90 47.74 47.89 317,847 +0.04(+0.08%)
Apr 25, 2013 48.13 48.62 47.73 47.85 233,268 -0.07(-0.15%)
Apr 24, 2013 47.59 47.99 47.49 47.92 312,353 +0.33(+0.69%)
Apr 23, 2013 47.45 47.85 47.24 47.59 341,565 +0.55(+1.17%)
Apr 22, 2013 47.30 47.30 46.70 47.04 287,551 -0.18(-0.38%)
Apr 19, 2013 46.75 47.30 46.45 47.22 204,208 +0.64(+1.37%)
Apr 18, 2013 46.98 47.15 46.51 46.58 401,173 -0.34(-0.72%)
Apr 17, 2013 47.29 47.29 46.80 46.92 399,594 -0.65(-1.37%)
Apr 16, 2013 47.10 47.57 46.90 47.57 358,162 +0.81(+1.73%)
Apr 15, 2013 47.67 47.75 46.75 46.76 452,580 -1.05(-2.20%)
Apr 12, 2013 47.89 48.05 47.66 47.81 209,335 -0.19(-0.40%)
Apr 11, 2013 47.85 48.11 47.81 48.00 233,677 +0.06(+0.13%)
Apr 10, 2013 47.75 47.97 47.61 47.94 371,843 +0.40(+0.84%)
Apr 09, 2013 47.58 47.71 47.34 47.54 439,771 +0.14(+0.30%)
Apr 08, 2013 47.41 47.53 47.27 47.40 501,022 +0.03(+0.06%)
Apr 05, 2013 47.26 47.47 46.82 47.37 375,717 -0.27(-0.57%)
Apr 04, 2013 47.17 47.64 47.11 47.64 731,487 +0.56(+1.19%)
Apr 03, 2013 47.54 47.70 46.97 47.08 455,441 -0.30(-0.63%)
Apr 02, 2013 47.46 47.79 47.28 47.38 305,392 +0.09(+0.19%)
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.