American Financial Group (NY: AFG )

136.32 +1.27 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 100.97 101.60 100.60 100.97 219,600 +0.60(+0.60%)
Aug 29, 2019 100.52 100.93 100.08 100.37 181,554 +0.57(+0.57%)
Aug 28, 2019 99.69 100.64 99.42 99.80 271,626 -0.26(-0.26%)
Aug 27, 2019 100.87 101.04 99.43 100.06 466,565 -0.29(-0.29%)
Aug 26, 2019 100.32 100.58 99.44 100.35 337,598 +0.42(+0.42%)
Aug 23, 2019 101.12 102.11 99.48 99.93 357,700 -1.46(-1.44%)
Aug 22, 2019 100.44 101.90 100.26 101.39 328,719 +1.64(+1.64%)
Aug 21, 2019 99.81 99.90 99.24 99.75 426,087 +0.57(+0.57%)
Aug 20, 2019 100.40 100.44 99.13 99.18 320,275 -1.38(-1.37%)
Aug 19, 2019 101.01 101.06 100.19 100.56 469,249 +0.86(+0.86%)
Aug 16, 2019 98.93 100.55 98.89 99.70 398,000 +1.44(+1.47%)
Aug 15, 2019 98.98 99.00 98.07 98.26 518,392 -0.32(-0.32%)
Aug 14, 2019 100.95 101.68 98.29 98.58 383,615 -3.75(-3.66%)
Aug 13, 2019 101.36 102.85 101.29 102.33 335,013 +0.74(+0.73%)
Aug 12, 2019 102.28 102.89 101.23 101.59 143,980 -1.24(-1.21%)
Aug 09, 2019 102.96 103.96 102.77 102.83 327,600 -0.44(-0.43%)
Aug 08, 2019 101.37 103.43 101.37 103.27 434,968 +2.50(+2.48%)
Aug 07, 2019 98.30 101.14 96.86 100.77 450,241 +0.73(+0.73%)
Aug 06, 2019 97.92 100.48 97.71 100.04 450,117 +2.16(+2.21%)
Aug 05, 2019 99.86 100.02 97.72 97.88 553,409 -2.97(-2.94%)
Aug 02, 2019 100.84 101.62 100.65 100.85 242,400 -0.17(-0.17%)
Aug 01, 2019 102.40 102.84 100.51 101.02 332,606 -1.36(-1.33%)
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%)
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.