American Financial Group (NY: AFG )

144.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 42.60 42.77 42.40 42.56 369,702 +0.00(+0.00%)
Jan 30, 2013 42.92 42.92 42.48 42.56 380,719 -0.33(-0.77%)
Jan 29, 2013 42.81 43.16 42.81 42.89 378,893 -0.01(-0.02%)
Jan 28, 2013 42.86 43.07 42.63 42.90 369,237 +0.10(+0.23%)
Jan 25, 2013 42.75 42.81 42.46 42.80 227,950 +0.23(+0.54%)
Jan 24, 2013 42.57 42.68 42.39 42.57 256,395 +0.10(+0.24%)
Jan 23, 2013 42.38 42.60 42.38 42.47 255,888 -0.03(-0.07%)
Jan 22, 2013 41.91 42.59 41.82 42.50 465,768 +0.69(+1.65%)
Jan 18, 2013 41.69 41.88 41.49 41.81 285,617 +0.15(+0.36%)
Jan 17, 2013 41.61 41.82 41.42 41.66 370,367 +0.12(+0.29%)
Jan 16, 2013 41.48 41.61 41.38 41.54 246,279 -0.02(-0.05%)
Jan 15, 2013 41.43 41.61 41.24 41.56 357,115 -0.01(-0.02%)
Jan 14, 2013 41.36 41.71 41.36 41.57 373,546 +0.15(+0.36%)
Jan 11, 2013 41.32 41.48 41.23 41.42 339,103 +0.01(+0.02%)
Jan 10, 2013 41.21 41.47 41.11 41.41 440,167 +0.26(+0.63%)
Jan 09, 2013 40.70 41.16 40.59 41.15 517,443 +0.59(+1.45%)
Jan 08, 2013 40.59 40.71 40.46 40.56 412,819 -0.08(-0.20%)
Jan 07, 2013 40.71 40.85 40.60 40.64 330,352 -0.20(-0.49%)
Jan 04, 2013 40.35 40.87 40.23 40.84 471,472 +0.60(+1.49%)
Jan 03, 2013 39.93 40.33 39.77 40.24 846,469 +0.27(+0.68%)
Jan 02, 2013 39.93 40.03 39.76 39.97 508,959 +0.44(+1.11%)
Dec 31, 2012 39.05 39.55 38.93 39.53 418,500 +0.35(+0.89%)
Dec 28, 2012 39.11 39.43 39.01 39.18 330,011 -0.10(-0.25%)
Dec 27, 2012 39.44 39.59 39.08 39.28 475,005 -0.17(-0.43%)
Dec 26, 2012 39.56 39.71 39.41 39.45 363,645 -0.06(-0.15%)
Dec 24, 2012 39.13 39.67 39.13 39.51 171,710 +0.01(+0.03%)
Dec 21, 2012 39.42 39.78 39.24 39.50 1,271,561 -0.25(-0.63%)
Dec 20, 2012 39.50 39.78 39.33 39.75 397,797 +0.23(+0.58%)
Dec 19, 2012 39.63 39.79 39.49 39.52 566,058 -0.16(-0.40%)
Dec 18, 2012 39.69 39.72 39.41 39.68 671,805 +0.00(+0.00%)
Dec 17, 2012 39.53 39.81 39.40 39.68 533,945 +0.32(+0.81%)
Dec 14, 2012 39.69 39.77 39.28 39.36 392,142 -0.34(-0.86%)
Dec 13, 2012 39.99 40.01 39.69 39.70 474,240 -0.31(-0.77%)
Dec 12, 2012 40.00 40.36 39.94 40.01 437,003 +0.15(+0.38%)
Dec 11, 2012 40.34 40.40 39.71 39.86 510,184 -0.35(-0.87%)
Dec 10, 2012 40.00 40.33 39.89 40.21 413,719 +0.20(+0.50%)
Dec 07, 2012 39.96 40.29 39.77 40.01 419,309 +0.04(+0.10%)
Dec 06, 2012 39.75 40.09 39.75 39.97 412,035 +0.10(+0.25%)
Dec 05, 2012 39.35 39.94 39.32 39.87 407,737 +0.51(+1.30%)
Dec 04, 2012 39.41 39.58 39.28 39.36 313,293 -0.29(-0.73%)
Nov 30, 2012 39.39 39.71 39.33 39.65 613,768 +0.09(+0.23%)
Nov 29, 2012 39.08 39.59 38.99 39.56 584,716 +0.46(+1.18%)
Nov 28, 2012 38.99 39.13 38.66 39.10 383,031 +0.11(+0.28%)
Nov 27, 2012 39.36 39.38 38.99 38.99 686,504 -0.31(-0.79%)
Nov 26, 2012 39.23 39.41 39.09 39.30 532,263 +0.00(+0.00%)
Nov 23, 2012 38.83 39.31 38.83 39.30 298,505 +0.52(+1.34%)
Nov 21, 2012 38.72 38.84 38.58 38.78 510,792 +0.07(+0.18%)
Nov 20, 2012 38.41 38.74 38.19 38.71 893,678 +0.24(+0.62%)
Nov 19, 2012 37.93 38.47 37.83 38.47 637,313 +0.80(+2.12%)
Nov 16, 2012 37.30 37.69 36.92 37.67 368,330 +0.32(+0.86%)
Nov 15, 2012 37.33 37.49 37.12 37.35 426,285 -0.03(-0.08%)
Nov 14, 2012 37.91 38.10 37.29 37.38 413,183 -0.55(-1.45%)
Nov 13, 2012 38.07 38.52 37.93 37.93 490,012 -0.31(-0.81%)
Nov 12, 2012 38.51 38.72 38.21 38.24 369,381 -0.28(-0.73%)
Nov 09, 2012 38.13 38.84 38.04 38.52 659,777 +0.23(+0.60%)
Nov 08, 2012 38.13 38.47 38.02 38.29 587,415 +0.24(+0.63%)
Nov 07, 2012 38.51 38.63 38.04 38.05 844,282 -0.88(-2.26%)
Nov 06, 2012 38.60 39.31 38.50 38.93 562,109 +0.36(+0.93%)
Nov 05, 2012 38.50 38.70 38.15 38.57 454,068 +0.00(+0.00%)
Nov 02, 2012 39.10 39.30 38.35 38.57 677,476 -0.51(-1.31%)
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.