American Financial Group (NY: AFG )

135.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 102.84 103.96 102.33 102.36 1,883,200 -0.44(-0.43%)
Nov 29, 2018 103.54 104.25 102.77 102.80 430,783 -1.24(-1.19%)
Nov 28, 2018 102.72 104.17 101.91 104.04 393,989 +1.18(+1.15%)
Nov 27, 2018 103.34 103.95 102.50 102.86 500,429 -0.58(-0.56%)
Nov 26, 2018 104.05 104.60 103.14 103.44 284,187 +0.47(+0.46%)
Nov 23, 2018 102.16 103.78 102.07 102.97 122,300 -0.15(-0.15%)
Nov 21, 2018 103.12 103.12 103.12 0 +1.54(+1.52%)
Nov 20, 2018 102.90 103.50 101.32 101.58 395,896 -1.70(-1.65%)
Nov 19, 2018 102.63 104.32 102.49 103.28 495,858 +0.20(+0.19%)
Nov 16, 2018 102.60 103.45 102.21 103.08 397,800 -0.07(-0.07%)
Nov 15, 2018 100.06 103.37 99.36 103.15 330,957 +0.99(+0.97%)
Nov 14, 2018 104.76 104.76 101.76 102.16 238,356 -2.15(-2.06%)
Nov 13, 2018 105.13 106.15 104.18 104.31 276,873 -0.60(-0.57%)
Nov 12, 2018 106.32 106.99 104.79 104.91 333,958 -1.58(-1.48%)
Nov 09, 2018 105.95 107.01 105.87 106.49 398,600 +0.31(+0.29%)
Nov 08, 2018 105.45 107.14 105.24 106.18 506,566 +0.41(+0.39%)
Nov 07, 2018 103.78 105.92 103.47 105.77 585,436 +2.46(+2.38%)
Nov 06, 2018 101.63 103.59 101.63 103.31 258,182 +1.32(+1.29%)
Nov 05, 2018 100.84 102.61 100.84 101.99 320,262 +1.70(+1.70%)
Nov 02, 2018 101.15 101.80 99.68 100.29 412,900 -0.23(-0.23%)
Nov 01, 2018 100.03 101.03 99.09 100.52 368,064 +0.49(+0.49%)
Oct 31, 2018 104.00 104.85 99.92 100.03 498,940 -2.56(-2.50%)
Oct 30, 2018 100.61 102.73 100.37 102.59 373,290 +2.41(+2.41%)
Oct 29, 2018 100.45 101.61 99.33 100.18 278,292 +0.63(+0.63%)
Oct 26, 2018 98.99 100.39 98.22 99.55 223,600 -0.25(-0.25%)
Oct 25, 2018 98.99 100.45 98.48 99.80 237,300 +1.26(+1.28%)
Oct 24, 2018 101.39 102.26 98.48 98.54 317,492 -3.11(-3.06%)
Oct 23, 2018 99.79 102.34 99.42 101.65 447,879 +0.41(+0.40%)
Oct 22, 2018 102.62 102.94 100.92 101.24 491,799 -0.98(-0.96%)
Oct 19, 2018 101.09 102.70 100.50 102.22 327,500 +0.75(+0.74%)
Oct 18, 2018 101.91 102.99 101.13 101.47 363,804 -0.55(-0.54%)
Oct 17, 2018 101.81 102.51 100.58 102.02 455,731 -0.06(-0.06%)
Oct 16, 2018 101.81 102.19 100.82 102.08 356,420 +0.85(+0.84%)
Oct 15, 2018 101.41 102.26 101.16 101.23 169,666 -0.45(-0.44%)
Oct 12, 2018 104.95 104.95 100.00 101.68 505,000 -2.38(-2.29%)
Oct 11, 2018 108.35 108.57 103.92 104.06 404,074 -5.07(-4.65%)
Oct 10, 2018 111.66 112.22 109.05 109.13 339,276 -2.93(-2.61%)
Oct 09, 2018 111.55 113.04 111.18 112.06 242,654 +0.24(+0.21%)
Oct 08, 2018 110.29 112.02 110.29 111.82 273,408 +1.21(+1.09%)
Oct 05, 2018 110.85 111.49 110.48 110.61 201,800 -0.24(-0.22%)
Oct 04, 2018 110.46 111.30 110.35 110.85 267,844 +0.35(+0.32%)
Oct 03, 2018 110.96 111.27 109.96 110.50 578,414 +0.05(+0.05%)
Oct 02, 2018 109.83 110.53 109.34 110.45 235,902 +0.46(+0.42%)
Oct 01, 2018 111.37 111.57 109.65 109.99 243,063 -0.98(-0.88%)
Sep 28, 2018 109.60 111.43 109.59 110.97 430,000 +0.90(+0.82%)
Sep 27, 2018 110.52 111.12 110.02 110.07 216,949 -0.44(-0.40%)
Sep 26, 2018 111.51 111.69 110.45 110.51 263,312 -0.93(-0.83%)
Sep 25, 2018 112.34 112.54 111.32 111.44 216,449 -0.56(-0.50%)
Sep 24, 2018 113.49 113.89 111.99 112.00 337,626 -1.51(-1.33%)
Sep 21, 2018 114.39 114.39 113.36 113.51 502,800 -0.83(-0.73%)
Sep 20, 2018 113.87 114.65 113.51 114.34 290,764 +0.85(+0.75%)
Sep 19, 2018 113.21 114.29 113.19 113.49 262,496 +0.32(+0.28%)
Sep 18, 2018 112.05 113.33 111.76 113.17 215,272 +1.14(+1.02%)
Sep 17, 2018 113.07 113.07 111.73 112.03 296,810 -0.98(-0.87%)
Sep 14, 2018 111.41 113.15 111.41 113.01 311,100 +1.79(+1.61%)
Sep 13, 2018 110.19 111.84 110.18 111.22 428,370 +1.22(+1.11%)
Sep 12, 2018 111.86 111.86 109.70 110.00 224,811 -2.12(-1.89%)
Sep 11, 2018 111.45 112.90 110.65 112.12 276,626 +0.19(+0.17%)
Sep 10, 2018 112.72 112.95 111.88 111.93 249,632 -0.60(-0.53%)
Sep 07, 2018 112.91 113.18 112.29 112.53 150,100 -0.38(-0.34%)
Sep 06, 2018 113.04 113.46 112.61 112.91 182,083 -0.06(-0.05%)
Sep 05, 2018 112.12 113.44 112.07 112.97 331,942 +0.52(+0.46%)
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.