American Financial Group (NY: AFG )

146.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 54.65 55.42 53.93 54.92 542,125 -0.58(-1.05%)
Jan 30, 2014 54.75 55.53 54.39 55.50 429,504 +1.05(+1.93%)
Jan 29, 2014 54.43 55.05 53.93 54.45 401,627 -0.52(-0.95%)
Jan 28, 2014 54.50 55.05 54.50 54.97 525,083 +0.54(+0.99%)
Jan 27, 2014 55.12 55.56 54.12 54.43 434,781 -0.64(-1.16%)
Jan 24, 2014 56.38 56.38 55.07 55.07 410,582 -1.62(-2.86%)
Jan 23, 2014 56.84 56.91 56.25 56.69 594,566 -0.45(-0.79%)
Jan 22, 2014 57.03 57.18 56.78 57.14 307,484 +0.36(+0.63%)
Jan 21, 2014 57.66 57.66 56.70 56.78 734,671 -0.40(-0.70%)
Jan 17, 2014 57.30 57.18 57.18 57.18 242,400 -0.10(-0.17%)
Jan 16, 2014 57.36 57.74 57.09 57.28 176,875 -0.15(-0.26%)
Jan 15, 2014 57.23 57.59 57.19 57.43 294,384 +0.20(+0.35%)
Jan 14, 2014 56.67 57.33 56.51 57.23 341,617 +0.74(+1.31%)
Jan 13, 2014 56.97 57.17 56.15 56.49 484,773 -0.69(-1.21%)
Jan 10, 2014 57.24 57.35 56.69 57.18 451,378 +0.17(+0.30%)
Jan 09, 2014 57.00 57.10 56.37 57.01 497,387 +0.27(+0.48%)
Jan 08, 2014 56.64 56.86 56.41 56.74 468,239 -0.01(-0.02%)
Jan 07, 2014 56.59 57.11 56.39 56.75 416,490 +0.43(+0.76%)
Jan 06, 2014 56.95 57.14 56.31 56.32 264,585 -0.32(-0.56%)
Jan 03, 2014 56.49 56.85 56.49 56.64 245,176 +0.16(+0.28%)
Jan 02, 2014 57.54 57.54 56.30 56.48 350,319 -1.24(-2.15%)
Dec 31, 2013 57.30 57.72 57.72 57.72 248,600 +0.55(+0.96%)
Dec 30, 2013 57.12 57.30 57.12 57.17 151,529 +0.12(+0.21%)
Dec 27, 2013 57.15 57.38 56.96 57.05 120,719 -0.15(-0.26%)
Dec 26, 2013 57.36 57.47 56.98 57.20 216,333 +0.13(+0.23%)
Dec 24, 2013 56.77 57.26 56.77 57.07 105,425 +0.09(+0.16%)
Dec 23, 2013 57.06 57.13 56.79 56.98 195,766 +0.20(+0.35%)
Dec 20, 2013 55.93 56.84 55.82 56.78 440,691 +0.86(+1.54%)
Dec 19, 2013 55.92 56.19 55.74 55.92 295,701 -0.26(-0.46%)
Dec 18, 2013 55.26 56.23 54.88 56.18 484,525 +1.08(+1.96%)
Dec 17, 2013 55.53 55.73 55.00 55.10 397,012 -0.56(-1.01%)
Dec 16, 2013 55.76 56.12 55.51 55.66 208,992 -0.07(-0.13%)
Dec 13, 2013 55.82 56.01 55.33 55.73 255,059 +0.01(+0.02%)
Dec 12, 2013 56.38 56.38 55.61 55.72 369,052 -1.01(-1.78%)
Dec 11, 2013 57.85 57.85 56.64 56.73 377,464 -1.14(-1.97%)
Dec 10, 2013 58.00 58.41 57.78 57.87 294,567 -0.29(-0.50%)
Dec 09, 2013 58.33 58.41 57.95 58.16 441,879 +0.14(+0.24%)
Dec 06, 2013 57.64 58.33 57.64 58.02 342,915 +0.73(+1.27%)
Dec 05, 2013 57.14 57.37 56.90 57.29 448,028 +0.20(+0.35%)
Dec 04, 2013 57.39 57.56 56.55 57.09 368,525 -0.54(-0.94%)
Dec 03, 2013 57.49 57.72 57.25 57.63 239,840 -0.08(-0.14%)
Dec 02, 2013 57.63 58.44 57.40 57.71 357,722 +0.05(+0.09%)
Nov 29, 2013 57.85 58.07 57.63 57.66 151,802 -0.11(-0.19%)
Nov 27, 2013 57.80 57.86 57.52 57.77 162,486 +0.12(+0.21%)
Nov 26, 2013 57.57 57.81 57.49 57.65 298,922 -0.03(-0.05%)
Nov 25, 2013 57.50 57.77 57.34 57.68 200,958 +0.34(+0.59%)
Nov 22, 2013 56.74 57.47 56.74 57.34 323,529 +0.56(+0.99%)
Nov 21, 2013 56.15 57.05 55.99 56.78 129,555 +0.73(+1.30%)
Nov 20, 2013 56.44 56.46 55.90 56.05 107,843 -0.20(-0.36%)
Nov 19, 2013 56.45 56.51 56.16 56.25 173,255 -0.22(-0.39%)
Nov 18, 2013 56.49 56.72 56.20 56.47 192,517 -0.07(-0.12%)
Nov 15, 2013 56.75 56.75 56.30 56.54 125,825 -0.16(-0.28%)
Nov 14, 2013 56.59 56.73 56.32 56.70 118,554 +0.26(+0.46%)
Nov 13, 2013 55.73 56.45 55.39 56.44 195,104 +0.59(+1.06%)
Nov 12, 2013 55.98 56.25 55.62 55.85 202,939 -0.21(-0.37%)
Nov 11, 2013 56.12 56.50 55.87 56.06 262,182 +0.00(+0.00%)
Nov 08, 2013 55.37 56.35 55.37 56.06 319,897 +0.63(+1.14%)
Nov 07, 2013 56.22 56.35 55.42 55.43 351,006 -0.75(-1.33%)
Nov 06, 2013 56.20 56.47 56.03 56.18 121,694 +0.25(+0.45%)
Nov 05, 2013 55.99 56.46 55.83 55.93 217,235 -0.28(-0.50%)
Nov 04, 2013 56.27 56.30 55.98 56.21 235,994 +0.14(+0.25%)
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.