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 28, 2008 19.85 20.52 19.76 20.49 275,880 +0.52(+2.60%)
Nov 26, 2008 19.12 19.99 18.52 19.97 542,992 +0.65(+3.36%)
Nov 25, 2008 19.08 19.50 18.29 19.32 715,751 +0.54(+2.88%)
Nov 24, 2008 17.80 19.14 17.18 18.78 970,068 +1.57(+9.12%)
Nov 21, 2008 16.34 17.44 14.83 17.21 1,243,850 +1.80(+11.68%)
Nov 20, 2008 17.78 17.99 15.37 15.41 1,091,208 -2.50(-13.96%)
Nov 19, 2008 20.25 20.63 17.85 17.91 706,009 -2.43(-11.95%)
Nov 18, 2008 20.18 21.00 19.19 20.34 938,897 +0.03(+0.15%)
Nov 17, 2008 20.53 21.66 20.28 20.31 534,745 -0.59(-2.82%)
Nov 14, 2008 21.39 22.08 20.30 20.90 0 -0.72(-3.33%)
Nov 13, 2008 19.65 21.62 19.17 21.62 896,988 +2.17(+11.16%)
Nov 12, 2008 21.16 21.16 19.45 19.45 696,063 -1.92(-8.98%)
Nov 11, 2008 20.75 22.20 20.63 21.37 699,989 -0.08(-0.37%)
Nov 10, 2008 21.57 22.74 20.65 21.45 775,064 +0.04(+0.19%)
Nov 07, 2008 20.63 21.60 20.60 21.41 453,977 +0.81(+3.93%)
Nov 06, 2008 21.46 21.82 20.60 20.60 661,042 -1.28(-5.85%)
Nov 05, 2008 23.53 23.86 21.70 21.88 797,268 -1.83(-7.72%)
Nov 04, 2008 23.65 23.98 22.94 23.71 776,472 +0.36(+1.54%)
Nov 03, 2008 22.69 23.74 22.23 23.35 809,803 +0.62(+2.73%)
Oct 31, 2008 22.12 22.78 21.89 22.73 781,086 +0.33(+1.47%)
Oct 30, 2008 22.89 23.61 21.95 22.40 783,446 -0.20(-0.88%)
Oct 29, 2008 22.59 23.63 22.01 22.60 970,063 -0.24(-1.05%)
Oct 28, 2008 20.25 22.84 19.75 22.84 872,031 +3.25(+16.59%)
Oct 27, 2008 19.41 20.37 19.41 19.59 751,835 -0.66(-3.26%)
Oct 24, 2008 19.00 21.02 18.31 20.25 825,404 -0.52(-2.50%)
Oct 23, 2008 20.19 21.18 19.63 20.77 903,979 +0.80(+4.01%)
Oct 22, 2008 20.64 21.02 19.59 19.97 793,764 -1.00(-4.77%)
Oct 21, 2008 22.25 22.64 20.46 20.97 645,705 -0.48(-2.24%)
Oct 20, 2008 19.79 21.47 19.54 21.45 562,032 +1.77(+8.99%)
Oct 17, 2008 19.57 21.00 18.83 19.68 0 -0.25(-1.25%)
Oct 16, 2008 19.54 20.10 18.10 19.93 787,075 +0.43(+2.21%)
Oct 15, 2008 21.65 22.69 19.50 19.50 830,201 -3.21(-14.13%)
Oct 14, 2008 23.78 24.47 21.34 22.71 1,813,213 -0.52(-2.24%)
Oct 13, 2008 16.39 23.23 16.39 23.23 1,248,803 +7.25(+45.37%)
Oct 10, 2008 16.89 16.89 13.65 15.98 1,705,500 -1.15(-6.71%)
Oct 09, 2008 18.24 19.06 17.00 17.13 1,418,428 -0.85(-4.73%)
Oct 08, 2008 21.07 22.56 17.98 17.98 931,506 -3.02(-14.38%)
Oct 07, 2008 24.09 24.33 21.00 21.00 553,754 -2.99(-12.46%)
Oct 06, 2008 26.27 27.00 22.83 23.99 736,436 -3.30(-12.09%)
Oct 03, 2008 27.05 28.14 26.82 27.29 0 +0.51(+1.90%)
Oct 02, 2008 28.41 29.34 26.41 26.78 417,631 -1.72(-6.04%)
Oct 01, 2008 29.50 29.75 26.58 28.50 1,009,964 -1.00(-3.39%)
Sep 30, 2008 28.50 29.50 27.72 29.50 844,093 +2.25(+8.26%)
Sep 29, 2008 29.00 29.78 27.25 27.25 694,707 -1.58(-5.48%)
Sep 26, 2008 26.24 29.00 26.24 28.83 0 -0.20(-0.69%)
Sep 25, 2008 30.28 30.28 28.76 29.03 334,225 -0.47(-1.59%)
Sep 24, 2008 29.14 30.00 28.03 29.50 711,265 +0.30(+1.03%)
Sep 23, 2008 28.60 29.73 28.16 29.20 600,071 +0.45(+1.57%)
Sep 22, 2008 30.75 31.95 28.18 28.75 779,254 -3.25(-10.16%)
Sep 19, 2008 28.59 32.00 27.21 32.00 0 +6.01(+23.12%)
Sep 18, 2008 26.87 26.89 24.58 25.99 1,416,525 -0.44(-1.66%)
Sep 17, 2008 28.25 29.02 26.43 26.43 958,142 -2.19(-7.65%)
Sep 16, 2008 27.09 28.74 26.02 28.62 1,007,075 +0.93(+3.36%)
Sep 15, 2008 27.01 29.04 27.01 27.69 914,955 -1.08(-3.75%)
Sep 12, 2008 28.55 29.03 28.38 28.77 424,993 -0.02(-0.07%)
Sep 11, 2008 28.55 28.92 27.55 28.79 794,177 -0.20(-0.69%)
Sep 10, 2008 28.94 29.24 28.41 28.99 708,992 +0.28(+0.98%)
Sep 09, 2008 29.60 29.82 28.71 28.71 889,774 -1.07(-3.59%)
Sep 08, 2008 30.01 30.26 29.17 29.78 733,739 +0.41(+1.40%)
Sep 05, 2008 28.76 29.41 28.47 29.37 0 +0.40(+1.38%)
Sep 04, 2008 29.37 29.50 28.97 28.97 700,200 -0.65(-2.19%)
Sep 03, 2008 28.86 29.62 28.73 29.62 958,970 +0.75(+2.60%)
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.