American Financial Group (NY: AFG )

133.92 -0.85 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 102.59 103.74 101.90 102.38 451,678 -0.27(-0.26%)
Jul 30, 2019 102.13 102.97 102.03 102.65 199,759 +0.02(+0.02%)
Jul 29, 2019 103.56 104.06 102.20 102.63 311,725 -1.04(-1.00%)
Jul 26, 2019 102.61 103.80 102.10 103.67 398,300 +1.05(+1.02%)
Jul 25, 2019 103.57 103.76 102.55 102.62 257,318 -0.95(-0.92%)
Jul 24, 2019 102.96 103.93 102.89 103.57 339,652 +0.26(+0.25%)
Jul 23, 2019 103.30 103.55 102.87 103.31 239,604 +0.17(+0.16%)
Jul 22, 2019 103.80 103.98 103.10 103.14 221,649 -0.65(-0.63%)
Jul 19, 2019 104.92 105.14 103.71 103.79 233,600 -0.89(-0.85%)
Jul 18, 2019 103.82 104.81 103.82 104.68 278,474 +0.81(+0.78%)
Jul 17, 2019 104.97 105.00 103.72 103.87 263,021 -1.28(-1.22%)
Jul 16, 2019 105.18 105.82 105.01 105.15 428,753 +0.16(+0.15%)
Jul 15, 2019 105.54 105.54 104.40 104.99 349,579 -0.23(-0.22%)
Jul 12, 2019 104.70 105.67 104.53 105.22 532,700 +0.17(+0.16%)
Jul 11, 2019 105.61 105.85 104.65 105.05 322,397 -0.35(-0.33%)
Jul 10, 2019 105.82 105.93 105.10 105.40 326,565 -0.19(-0.18%)
Jul 09, 2019 105.00 105.74 104.87 105.59 497,080 +0.30(+0.28%)
Jul 08, 2019 105.53 105.97 105.17 105.29 285,588 -0.46(-0.43%)
Jul 05, 2019 105.37 105.75 105.05 105.75 327,800 +0.38(+0.36%)
Jul 03, 2019 104.23 105.46 104.09 105.37 173,600 +1.49(+1.43%)
Jul 02, 2019 103.43 103.88 102.78 103.88 362,412 +0.66(+0.64%)
Jul 01, 2019 103.41 103.50 102.47 103.22 401,958 +0.75(+0.73%)
Jun 28, 2019 102.28 103.42 101.85 102.47 701,200 +0.35(+0.34%)
Jun 27, 2019 101.36 102.13 101.25 102.12 341,772 +1.12(+1.11%)
Jun 26, 2019 102.64 103.00 100.98 101.00 410,357 -1.44(-1.41%)
Jun 25, 2019 102.34 103.00 102.12 102.44 403,002 -0.11(-0.11%)
Jun 24, 2019 102.98 103.79 102.43 102.55 165,885 -0.45(-0.44%)
Jun 21, 2019 103.50 103.62 102.80 103.00 482,700 -0.90(-0.87%)
Jun 20, 2019 104.03 104.26 102.61 103.90 365,468 +0.31(+0.30%)
Jun 19, 2019 103.26 104.02 103.26 103.59 241,523 +0.25(+0.24%)
Jun 18, 2019 103.48 104.20 102.80 103.34 239,104 -0.14(-0.14%)
Jun 17, 2019 104.43 104.51 103.42 103.48 259,221 -0.95(-0.91%)
Jun 14, 2019 104.51 104.74 103.78 104.43 324,300 +0.19(+0.18%)
Jun 13, 2019 102.42 104.26 101.97 104.24 541,984 +2.37(+2.33%)
Jun 12, 2019 101.21 101.88 100.99 101.87 312,715 +0.81(+0.80%)
Jun 11, 2019 101.42 101.61 100.21 101.06 400,058 +0.23(+0.23%)
Jun 10, 2019 101.00 101.27 100.25 100.83 589,834 -0.05(-0.05%)
Jun 07, 2019 101.46 101.89 100.80 100.88 231,300 -0.65(-0.64%)
Jun 06, 2019 101.85 102.14 101.26 101.53 413,211 -0.27(-0.27%)
Jun 05, 2019 101.00 102.30 100.91 101.80 427,376 +0.34(+0.34%)
Jun 04, 2019 100.50 101.52 100.02 101.46 378,371 +1.74(+1.74%)
Jun 03, 2019 98.01 99.81 98.00 99.72 613,397 +1.52(+1.55%)
May 31, 2019 97.93 98.56 97.54 98.20 416,600 -0.46(-0.47%)
May 30, 2019 99.14 99.98 98.27 98.66 281,802 -0.41(-0.41%)
May 29, 2019 98.49 99.31 98.17 99.07 359,043 +0.57(+0.58%)
May 28, 2019 99.86 100.00 98.34 98.50 378,090 -1.25(-1.25%)
May 24, 2019 99.69 99.97 98.91 99.75 242,600 +0.44(+0.44%)
May 23, 2019 99.83 99.94 98.58 99.31 294,574 -1.19(-1.18%)
May 22, 2019 99.83 100.55 99.48 100.50 185,826 +0.33(+0.33%)
May 21, 2019 99.65 100.47 99.52 100.17 266,437 +0.86(+0.87%)
May 20, 2019 99.02 99.66 98.98 99.31 161,713 +0.31(+0.31%)
May 17, 2019 99.11 100.00 98.75 99.00 278,800 -0.80(-0.80%)
May 16, 2019 99.52 100.35 99.10 99.80 165,782 +0.52(+0.52%)
May 15, 2019 98.76 99.37 98.66 99.28 269,928 -0.01(-0.01%)
May 14, 2019 99.10 99.89 98.49 99.29 306,593 -0.98(-0.98%)
May 13, 2019 101.88 102.11 99.65 100.27 342,896 -2.86(-2.77%)
May 10, 2019 101.61 103.37 101.24 103.13 239,100 +1.23(+1.21%)
May 09, 2019 101.20 102.25 101.16 101.90 208,931 -0.11(-0.11%)
May 08, 2019 101.82 103.28 101.45 102.01 257,643 -0.41(-0.40%)
May 07, 2019 103.62 104.16 102.10 102.42 407,431 -1.80(-1.73%)
May 06, 2019 102.76 104.28 102.72 104.22 390,277 +0.71(+0.69%)
May 03, 2019 102.46 103.64 102.15 103.51 660,200 +1.02(+1.00%)
May 02, 2019 104.47 104.54 101.45 102.49 478,594 -0.57(-0.55%)
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.