American Financial Group (NY: AFG )

142.49 -3.61 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 12.97 13.22 12.97 13.22 267,000 +0.35(+2.75%)
Feb 27, 2003 12.53 13.24 12.53 12.87 442,800 +0.35(+2.82%)
Feb 26, 2003 12.70 12.77 12.48 12.51 339,400 -0.17(-1.31%)
Feb 25, 2003 12.07 12.69 12.07 12.68 223,800 +0.49(+3.99%)
Feb 24, 2003 12.45 12.45 12.05 12.19 209,000 -0.28(-2.24%)
Feb 21, 2003 12.18 12.57 12.14 12.47 260,800 +0.17(+1.41%)
Feb 20, 2003 12.31 12.40 12.20 12.30 203,500 +0.00(+0.00%)
Feb 19, 2003 12.33 12.33 12.00 12.30 286,200 +0.05(+0.38%)
Feb 18, 2003 12.27 12.57 12.23 12.25 199,200 +0.00(+0.00%)
Feb 14, 2003 12.43 12.65 12.25 12.25 237,000 -0.14(-1.13%)
Feb 13, 2003 12.33 12.53 12.29 12.39 189,700 +0.07(+0.59%)
Feb 12, 2003 12.60 12.60 12.31 12.32 107,500 -0.30(-2.38%)
Feb 11, 2003 12.60 12.67 12.53 12.62 454,100 +0.12(+0.96%)
Feb 10, 2003 12.67 12.67 12.30 12.50 269,500 -0.16(-1.26%)
Feb 07, 2003 12.99 12.99 12.63 12.66 197,900 -0.27(-2.06%)
Feb 06, 2003 13.30 13.31 12.79 12.93 238,700 -0.37(-2.81%)
Feb 05, 2003 13.37 13.63 13.07 13.30 262,900 -0.07(-0.55%)
Feb 04, 2003 13.80 13.83 13.20 13.37 238,200 -0.71(-5.06%)
Feb 03, 2003 14.29 14.47 13.97 14.09 123,700 -0.20(-1.40%)
Jan 31, 2003 13.83 14.29 13.73 14.29 143,300 +0.39(+2.83%)
Jan 30, 2003 14.30 14.31 13.83 13.89 107,500 -0.37(-2.57%)
Jan 29, 2003 14.37 14.37 14.13 14.26 83,800 -0.20(-1.38%)
Jan 28, 2003 14.23 14.49 14.16 14.46 166,700 +0.36(+2.55%)
Jan 27, 2003 14.27 14.37 13.95 14.10 161,900 -0.34(-2.35%)
Jan 24, 2003 14.81 14.83 14.39 14.44 218,700 -0.37(-2.48%)
Jan 23, 2003 14.64 14.81 14.55 14.81 232,300 +0.18(+1.23%)
Jan 22, 2003 15.13 15.15 14.33 14.63 287,100 -0.57(-3.73%)
Jan 21, 2003 15.39 15.49 15.19 15.19 58,700 -0.22(-1.43%)
Jan 17, 2003 15.27 15.47 15.07 15.41 92,500 +0.09(+0.57%)
Jan 16, 2003 15.72 15.90 15.10 15.33 140,400 -0.46(-2.91%)
Jan 15, 2003 15.93 15.97 15.60 15.79 98,400 -0.06(-0.38%)
Jan 14, 2003 15.59 15.89 15.43 15.85 166,400 +0.29(+1.89%)
Jan 13, 2003 15.67 15.69 15.47 15.55 107,100 -0.11(-0.72%)
Jan 10, 2003 15.65 15.87 15.57 15.67 118,400 -0.08(-0.51%)
Jan 09, 2003 15.47 15.75 15.47 15.75 107,800 +0.27(+1.77%)
Jan 08, 2003 15.67 15.80 15.40 15.47 49,100 -0.29(-1.86%)
Jan 07, 2003 15.97 16.14 15.70 15.77 95,100 -0.27(-1.66%)
Jan 06, 2003 15.57 16.13 15.57 16.03 154,900 +0.48(+3.09%)
Jan 03, 2003 15.53 15.79 15.29 15.55 305,100 +0.07(+0.43%)
Jan 02, 2003 15.30 15.53 15.26 15.49 140,400 +0.11(+0.69%)
Dec 31, 2002 15.30 15.45 15.03 15.38 144,100 +0.11(+0.70%)
Dec 30, 2002 15.19 15.29 15.03 15.27 78,100 +0.15(+1.01%)
Dec 27, 2002 15.53 15.59 15.10 15.12 156,900 -0.51(-3.24%)
Dec 26, 2002 15.19 15.75 15.19 15.63 96,900 +0.44(+2.90%)
Dec 24, 2002 15.27 15.27 15.12 15.19 60,800 -0.01(-0.09%)
Dec 23, 2002 15.40 15.40 15.08 15.20 106,800 -0.15(-1.00%)
Dec 20, 2002 15.20 15.35 14.93 15.35 121,500 +0.32(+2.13%)
Dec 19, 2002 15.33 15.40 14.99 15.03 102,500 -0.25(-1.61%)
Dec 18, 2002 15.30 15.36 15.15 15.28 92,100 -0.13(-0.86%)
Dec 17, 2002 15.40 15.65 15.40 15.41 141,900 -0.04(-0.26%)
Dec 16, 2002 15.08 15.47 15.08 15.45 90,100 +0.43(+2.84%)
Dec 13, 2002 15.40 15.40 14.97 15.03 139,000 -0.49(-3.14%)
Dec 12, 2002 15.68 15.68 15.40 15.51 85,600 -0.29(-1.81%)
Dec 11, 2002 15.53 15.84 15.43 15.80 113,600 +0.17(+1.11%)
Dec 10, 2002 15.00 15.71 15.00 15.63 110,700 +0.53(+3.49%)
Dec 09, 2002 15.47 15.57 15.01 15.10 106,800 -0.50(-3.21%)
Dec 06, 2002 15.27 15.69 15.18 15.60 119,200 +0.29(+1.92%)
Dec 05, 2002 15.75 15.75 15.23 15.31 72,400 -0.36(-2.30%)
Dec 04, 2002 15.47 15.77 15.43 15.67 95,700 +0.29(+1.86%)
Dec 03, 2002 15.77 15.77 15.35 15.38 72,300 -0.24(-1.54%)
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.