American Financial Group (NY: AFG )

136.15 -1.42 (-1.03%)
Streaming Delayed Price Updated: 9:43 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.32 20.52 20.22 20.38 286,200 +0.06(+0.30%)
Jun 29, 2004 20.13 20.32 20.10 20.32 114,900 +0.19(+0.93%)
Jun 28, 2004 20.15 20.27 20.05 20.13 134,500 +0.00(+0.00%)
Jun 25, 2004 19.89 20.13 19.88 20.13 231,100 +0.25(+1.24%)
Jun 24, 2004 19.90 20.09 19.84 19.89 161,400 +0.03(+0.17%)
Jun 23, 2004 19.72 19.85 19.62 19.85 135,300 +0.16(+0.81%)
Jun 22, 2004 19.80 19.83 19.61 19.69 147,600 -0.10(-0.51%)
Jun 21, 2004 19.72 19.87 19.60 19.79 168,000 +0.05(+0.24%)
Jun 18, 2004 19.67 19.94 19.67 19.75 225,200 -0.04(-0.20%)
Jun 17, 2004 19.77 19.81 19.60 19.79 111,100 +0.03(+0.17%)
Jun 16, 2004 19.63 19.77 19.42 19.75 162,200 +0.07(+0.34%)
Jun 15, 2004 19.77 19.83 19.67 19.69 173,100 +0.01(+0.07%)
Jun 14, 2004 19.89 19.94 19.67 19.67 105,200 -0.20(-1.01%)
Jun 10, 2004 19.80 20.00 19.80 19.87 204,300 +0.11(+0.54%)
Jun 09, 2004 20.16 20.30 19.77 19.77 184,700 -0.39(-1.92%)
Jun 08, 2004 20.33 20.33 20.12 20.15 98,200 -0.15(-0.72%)
Jun 07, 2004 20.17 20.30 20.08 20.30 100,500 +0.17(+0.86%)
Jun 04, 2004 20.02 20.22 20.01 20.13 69,800 +0.21(+1.07%)
Jun 03, 2004 20.15 20.15 19.91 19.91 90,700 -0.23(-1.16%)
Jun 02, 2004 20.14 20.21 20.03 20.15 166,800 +0.05(+0.23%)
Jun 01, 2004 19.97 20.21 19.93 20.10 556,700 -0.04(-0.20%)
May 28, 2004 19.93 20.15 19.87 20.14 206,700 +0.14(+0.70%)
May 27, 2004 19.70 20.01 19.62 20.00 177,700 +0.37(+1.90%)
May 26, 2004 19.55 19.63 19.29 19.63 278,700 +0.11(+0.58%)
May 25, 2004 19.50 19.58 19.40 19.51 275,400 -0.07(-0.34%)
May 24, 2004 19.68 19.85 19.57 19.58 170,100 +0.01(+0.03%)
May 21, 2004 19.61 19.83 19.43 19.57 191,300 +0.00(+0.00%)
May 20, 2004 19.44 19.61 19.44 19.57 478,700 +0.04(+0.20%)
May 19, 2004 19.81 20.06 19.47 19.53 313,000 -0.18(-0.91%)
May 18, 2004 19.72 19.97 19.67 19.71 199,800 +0.06(+0.31%)
May 17, 2004 19.83 19.83 19.55 19.65 187,800 -0.29(-1.44%)
May 14, 2004 19.99 20.03 19.86 19.94 282,000 -0.05(-0.23%)
May 13, 2004 20.07 20.16 19.96 19.99 191,400 -0.11(-0.53%)
May 12, 2004 20.00 20.12 19.66 20.09 632,400 +0.09(+0.43%)
May 11, 2004 19.95 20.04 19.89 20.01 320,100 +0.06(+0.30%)
May 10, 2004 20.08 20.10 19.81 19.95 349,700 -0.21(-1.06%)
May 07, 2004 20.21 20.32 20.05 20.16 258,300 -0.16(-0.79%)
May 06, 2004 20.45 20.48 20.20 20.32 160,900 -0.18(-0.88%)
May 05, 2004 20.39 20.55 20.33 20.50 188,900 +0.11(+0.56%)
May 04, 2004 20.27 20.53 20.19 20.39 198,600 +0.12(+0.59%)
May 03, 2004 20.47 20.47 20.21 20.27 223,600 -0.20(-0.98%)
Apr 30, 2004 20.17 20.47 20.10 20.47 295,300 +0.25(+1.22%)
Apr 29, 2004 20.19 20.31 19.99 20.22 171,800 +0.03(+0.16%)
Apr 28, 2004 20.30 20.32 20.02 20.19 157,400 -0.16(-0.79%)
Apr 27, 2004 20.10 20.35 20.00 20.35 290,300 +0.31(+1.56%)
Apr 26, 2004 20.05 20.30 19.93 20.03 217,000 -0.05(-0.27%)
Apr 23, 2004 20.12 20.13 19.91 20.09 91,700 -0.10(-0.50%)
Apr 22, 2004 19.95 20.28 19.74 20.19 124,000 +0.25(+1.27%)
Apr 21, 2004 19.75 19.95 19.60 19.93 93,700 +0.19(+0.94%)
Apr 20, 2004 20.08 20.21 19.69 19.75 164,800 -0.33(-1.66%)
Apr 19, 2004 20.08 20.10 19.99 20.08 92,000 +0.03(+0.13%)
Apr 16, 2004 19.90 20.10 19.90 20.05 133,700 +0.15(+0.77%)
Apr 15, 2004 19.93 20.03 19.71 19.90 183,700 -0.03(-0.13%)
Apr 14, 2004 19.92 20.20 19.89 19.93 198,200 +0.01(+0.07%)
Apr 13, 2004 20.23 20.25 19.91 19.91 190,100 -0.31(-1.52%)
Apr 12, 2004 19.95 20.22 19.95 20.22 202,000 +0.15(+0.76%)
Apr 08, 2004 20.18 20.35 20.01 20.07 193,000 -0.06(-0.30%)
Apr 07, 2004 20.20 20.29 20.03 20.13 347,700 -0.04(-0.20%)
Apr 06, 2004 20.55 20.55 20.10 20.17 376,800 -0.43(-2.07%)
Apr 05, 2004 20.56 20.67 20.53 20.59 152,800 +0.04(+0.19%)
Apr 02, 2004 20.59 20.61 20.36 20.55 158,300 +0.01(+0.03%)
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.