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 (%)
Nov 30, 2004 21.13 21.20 20.99 20.99 267,700 -0.28(-1.32%)
Nov 29, 2004 21.43 21.49 21.15 21.27 195,200 -0.11(-0.50%)
Nov 26, 2004 21.23 21.44 21.23 21.37 119,600 +0.09(+0.44%)
Nov 24, 2004 21.23 21.41 21.13 21.28 123,100 +0.02(+0.09%)
Nov 23, 2004 20.93 21.27 20.93 21.26 494,400 +0.34(+1.63%)
Nov 22, 2004 20.75 20.97 20.72 20.92 293,200 +0.21(+1.00%)
Nov 19, 2004 20.97 21.03 20.67 20.71 212,600 -0.25(-1.18%)
Nov 18, 2004 21.47 21.51 20.91 20.96 325,900 -0.51(-2.39%)
Nov 17, 2004 21.53 21.72 21.34 21.47 169,500 -0.02(-0.09%)
Nov 16, 2004 21.31 21.57 21.23 21.49 391,600 +0.25(+1.16%)
Nov 15, 2004 21.17 21.25 20.91 21.25 169,700 +0.07(+0.35%)
Nov 12, 2004 21.23 21.23 20.91 21.17 220,400 -0.11(-0.53%)
Nov 11, 2004 21.23 21.31 21.16 21.29 137,200 +0.09(+0.44%)
Nov 10, 2004 20.83 21.33 20.81 21.19 263,200 +0.35(+1.66%)
Nov 09, 2004 20.85 20.92 20.70 20.85 183,900 +0.15(+0.71%)
Nov 08, 2004 20.51 20.92 20.51 20.70 177,800 +0.19(+0.94%)
Nov 05, 2004 20.61 20.85 20.40 20.51 246,800 +0.08(+0.39%)
Nov 04, 2004 20.65 20.66 20.35 20.43 223,700 -0.05(-0.26%)
Nov 03, 2004 20.61 20.67 20.33 20.48 289,500 +0.23(+1.12%)
Nov 02, 2004 20.32 20.47 20.21 20.25 217,500 +0.12(+0.60%)
Nov 01, 2004 19.83 20.25 19.65 20.13 410,300 +0.40(+2.03%)
Oct 29, 2004 19.87 19.91 19.64 19.73 221,700 -0.13(-0.67%)
Oct 28, 2004 19.17 19.94 19.13 19.87 371,900 +0.65(+3.36%)
Oct 27, 2004 19.05 19.23 18.87 19.22 395,800 +0.23(+1.19%)
Oct 26, 2004 18.81 19.12 18.66 18.99 347,900 +0.30(+1.60%)
Oct 25, 2004 18.47 18.80 18.40 18.69 207,500 +0.18(+0.97%)
Oct 22, 2004 18.78 18.93 18.51 18.51 112,900 -0.31(-1.63%)
Oct 21, 2004 18.57 18.84 18.54 18.82 161,900 +0.19(+1.00%)
Oct 20, 2004 18.69 18.87 18.53 18.63 218,900 -0.09(-0.50%)
Oct 19, 2004 19.14 19.15 18.67 18.73 254,200 -0.35(-1.82%)
Oct 18, 2004 19.02 19.28 18.95 19.07 319,200 -0.09(-0.45%)
Oct 15, 2004 19.17 19.30 18.79 19.16 407,600 -0.06(-0.31%)
Oct 14, 2004 19.47 19.52 19.08 19.22 399,700 -0.31(-1.60%)
Oct 13, 2004 19.57 19.57 19.44 19.53 269,800 -0.07(-0.37%)
Oct 12, 2004 19.85 19.85 19.53 19.61 290,400 -0.29(-1.47%)
Oct 11, 2004 19.41 19.91 19.41 19.90 335,500 +0.38(+1.95%)
Oct 08, 2004 20.03 20.03 19.33 19.52 433,500 -0.51(-2.56%)
Oct 07, 2004 20.19 20.23 19.93 20.03 204,500 -0.18(-0.89%)
Oct 06, 2004 20.37 20.47 20.17 20.21 185,100 -0.07(-0.36%)
Oct 05, 2004 20.40 20.43 20.13 20.29 169,500 -0.08(-0.39%)
Oct 04, 2004 20.30 20.59 20.27 20.37 250,100 +0.17(+0.83%)
Oct 01, 2004 19.95 20.20 19.92 20.20 155,600 +0.27(+1.37%)
Sep 30, 2004 19.55 20.03 19.52 19.93 223,000 +0.25(+1.25%)
Sep 29, 2004 19.83 19.85 19.67 19.68 182,400 -0.18(-0.91%)
Sep 28, 2004 19.83 19.97 19.76 19.86 125,600 +0.16(+0.81%)
Sep 27, 2004 19.87 19.90 19.60 19.70 295,900 -0.23(-1.14%)
Sep 24, 2004 19.94 20.07 19.89 19.93 92,900 -0.05(-0.27%)
Sep 23, 2004 20.19 20.21 19.97 19.98 134,000 -0.21(-1.02%)
Sep 22, 2004 20.30 20.30 20.07 20.19 156,500 -0.21(-1.05%)
Sep 21, 2004 20.16 20.42 20.16 20.40 189,600 +0.24(+1.19%)
Sep 20, 2004 20.13 20.29 20.09 20.16 212,000 +0.01(+0.03%)
Sep 17, 2004 20.27 20.27 20.10 20.15 148,200 -0.12(-0.59%)
Sep 16, 2004 20.19 20.27 20.01 20.27 153,500 +0.04(+0.20%)
Sep 15, 2004 20.18 20.36 20.07 20.23 117,300 -0.03(-0.16%)
Sep 14, 2004 20.30 20.51 20.21 20.27 220,600 -0.15(-0.72%)
Sep 13, 2004 20.24 20.42 20.24 20.41 147,400 +0.21(+1.06%)
Sep 10, 2004 20.42 20.47 20.19 20.20 133,500 -0.15(-0.72%)
Sep 09, 2004 20.17 20.37 20.13 20.35 258,800 +0.09(+0.46%)
Sep 08, 2004 20.17 20.41 20.17 20.25 146,300 +0.11(+0.56%)
Sep 07, 2004 19.98 20.26 19.98 20.14 187,000 +0.10(+0.50%)
Sep 03, 2004 20.03 20.25 19.95 20.04 128,300 -0.07(-0.33%)
Sep 02, 2004 19.95 20.16 19.81 20.11 159,700 +0.15(+0.77%)
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.