American Financial Group (NY: AFG )

142.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 27.45 27.80 27.32 27.32 224 -0.14(-0.51%)
Jun 29, 2010 27.46 28.18 27.33 27.46 498 -0.98(-3.45%)
Jun 25, 2010 28.44 28.46 28.00 28.44 603,712 +0.14(+0.49%)
Jun 24, 2010 28.41 28.70 28.26 28.30 474,550 -0.19(-0.67%)
Jun 23, 2010 28.33 28.76 28.10 28.49 656,029 +0.14(+0.49%)
Jun 22, 2010 28.62 28.94 28.33 28.35 420,838 -0.31(-1.08%)
Jun 21, 2010 28.89 29.14 28.60 28.66 374,287 +0.02(+0.07%)
Jun 18, 2010 28.64 28.88 28.58 28.64 553,402 -0.23(-0.80%)
Jun 17, 2010 28.80 28.90 28.58 28.87 262,974 +0.22(+0.77%)
Jun 16, 2010 28.71 28.88 28.44 28.65 398,153 -0.15(-0.52%)
Jun 15, 2010 28.03 28.88 27.98 28.80 327,151 +0.89(+3.19%)
Jun 14, 2010 28.17 28.51 27.87 27.91 471,390 -0.09(-0.32%)
Jun 11, 2010 27.22 28.03 27.22 28.00 361,384 +0.28(+1.01%)
Jun 10, 2010 27.39 27.73 27.26 27.72 399,816 +0.76(+2.82%)
Jun 09, 2010 26.91 27.48 26.83 26.96 456,665 +0.15(+0.56%)
Jun 08, 2010 26.78 26.88 26.18 26.81 615,834 +0.06(+0.22%)
Jun 07, 2010 27.25 27.25 26.73 26.75 470,486 -0.42(-1.55%)
Jun 04, 2010 27.17 27.86 27.10 27.17 417,200 -0.96(-3.41%)
Jun 03, 2010 28.14 28.26 27.89 28.13 337,042 +0.07(+0.25%)
Jun 02, 2010 27.34 28.06 27.26 28.06 4,000 +0.78(+2.86%)
Jun 01, 2010 27.60 27.95 27.26 27.28 314,482 -0.62(-2.22%)
May 28, 2010 27.90 28.20 27.73 27.90 340,317 -0.22(-0.78%)
May 27, 2010 27.47 28.14 27.47 28.12 550,542 +1.07(+3.96%)
May 26, 2010 27.08 27.46 26.96 27.05 459,214 +0.16(+0.60%)
May 25, 2010 26.30 26.95 26.11 26.89 660,096 -0.22(-0.81%)
May 24, 2010 26.98 27.54 26.69 27.11 662,550 +0.08(+0.30%)
May 21, 2010 26.12 27.06 26.00 27.03 630,230 +0.50(+1.88%)
May 20, 2010 26.95 27.18 26.53 26.53 2,023 -1.37(-4.91%)
May 19, 2010 27.88 28.00 27.55 27.90 517,057 -0.04(-0.14%)
May 18, 2010 28.59 28.61 27.87 27.94 450,986 -0.38(-1.34%)
May 17, 2010 28.52 28.62 27.91 28.32 538,562 -0.15(-0.53%)
May 14, 2010 28.47 28.67 28.37 28.47 639,526 -0.29(-1.01%)
May 13, 2010 28.62 28.91 28.49 28.76 848,121 +0.06(+0.21%)
May 12, 2010 29.04 29.07 28.56 28.70 573,276 -0.31(-1.07%)
May 11, 2010 28.87 29.17 28.83 29.01 700,450 +0.43(+1.50%)
May 10, 2010 28.07 28.58 28.02 28.58 678,865 +1.64(+6.09%)
May 07, 2010 26.96 27.49 26.68 26.94 1,036,160 -0.13(-0.48%)
May 06, 2010 28.19 29.11 25.36 27.07 995,809 -1.17(-4.14%)
May 05, 2010 28.71 28.75 28.20 28.24 582,722 -0.25(-0.88%)
May 04, 2010 29.11 29.33 28.45 28.49 533,966 -1.10(-3.72%)
May 03, 2010 29.64 29.76 29.31 29.59 423,696 +0.16(+0.54%)
Apr 30, 2010 29.99 30.15 29.43 29.43 489,285 -0.57(-1.90%)
Apr 29, 2010 29.75 30.09 29.62 30.00 298,856 +0.40(+1.35%)
Apr 28, 2010 29.38 29.80 29.38 29.60 333,401 +0.25(+0.85%)
Apr 27, 2010 29.96 30.25 29.25 29.35 608,409 -0.68(-2.26%)
Apr 26, 2010 30.20 30.25 30.00 30.03 319,085 -0.14(-0.46%)
Apr 23, 2010 30.15 30.25 29.99 30.17 288,550 +0.00(+0.00%)
Apr 22, 2010 29.67 30.17 29.42 30.17 462,315 +0.37(+1.24%)
Apr 21, 2010 29.69 29.84 29.59 29.80 490,027 +0.19(+0.64%)
Apr 20, 2010 29.42 29.65 29.24 29.61 354,063 +0.23(+0.78%)
Apr 19, 2010 28.91 29.43 28.77 29.38 363,531 +0.35(+1.21%)
Apr 16, 2010 29.40 29.66 29.01 29.03 440,375 -0.49(-1.66%)
Apr 15, 2010 29.26 29.65 29.24 29.52 350,394 +0.12(+0.41%)
Apr 14, 2010 29.00 29.46 29.00 29.40 283,109 +0.44(+1.52%)
Apr 13, 2010 28.72 28.96 28.72 28.96 239,388 +0.06(+0.21%)
Apr 12, 2010 29.04 29.10 28.83 28.90 306,769 -0.11(-0.38%)
Apr 09, 2010 29.12 29.27 28.88 29.01 246,728 -0.01(-0.03%)
Apr 08, 2010 29.18 29.25 29.01 29.02 215,477 -0.31(-1.06%)
Apr 07, 2010 29.21 29.40 29.08 29.33 433,466 +0.02(+0.07%)
Apr 06, 2010 29.00 29.33 28.87 29.31 469,939 +0.56(+1.95%)
Apr 05, 2010 28.60 29.00 28.51 28.75 282,289 +0.29(+1.02%)
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.