American Financial Group (NY: AFG )

142.60 +3.79 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.65 14.75 14.64 14.74 351,800 +0.09(+0.59%)
May 29, 2003 14.60 14.73 14.57 14.65 389,100 +0.08(+0.55%)
May 28, 2003 14.60 14.67 14.53 14.57 1,566,000 -0.03(-0.18%)
May 27, 2003 14.95 15.30 14.47 14.60 1,315,800 -0.41(-2.71%)
May 23, 2003 14.93 15.01 14.77 15.01 142,200 +0.07(+0.49%)
May 22, 2003 14.78 15.01 14.72 14.93 177,500 +0.13(+0.90%)
May 21, 2003 15.18 15.18 14.37 14.80 820,400 -0.51(-3.35%)
May 20, 2003 15.07 15.38 15.06 15.31 116,000 +0.23(+1.50%)
May 19, 2003 15.20 15.50 15.08 15.09 144,800 -0.18(-1.18%)
May 16, 2003 15.75 15.77 15.27 15.27 216,700 -0.47(-2.97%)
May 15, 2003 15.77 15.83 15.62 15.73 124,200 -0.01(-0.09%)
May 14, 2003 15.55 15.76 15.53 15.75 92,500 +0.28(+1.81%)
May 13, 2003 15.57 15.63 15.37 15.47 93,800 -0.15(-0.94%)
May 12, 2003 15.30 15.61 15.29 15.61 98,100 +0.23(+1.52%)
May 09, 2003 15.11 15.53 15.07 15.38 188,600 +0.43(+2.90%)
May 08, 2003 15.13 15.13 14.88 14.95 198,700 -0.26(-1.71%)
May 07, 2003 15.52 15.52 15.17 15.21 222,200 -0.33(-2.10%)
May 06, 2003 15.63 15.73 15.43 15.53 176,800 -0.19(-1.19%)
May 05, 2003 15.83 15.93 15.67 15.72 160,900 -0.12(-0.76%)
May 02, 2003 15.37 15.87 15.37 15.84 245,500 +1.05(+7.12%)
Apr 30, 2003 14.89 14.90 14.62 14.79 135,900 -0.10(-0.67%)
Apr 29, 2003 14.90 15.07 14.80 14.89 139,300 +0.05(+0.36%)
Apr 28, 2003 14.47 14.91 14.47 14.83 130,200 +0.37(+2.53%)
Apr 25, 2003 14.52 14.61 14.37 14.47 84,700 -0.10(-0.69%)
Apr 24, 2003 14.63 14.77 14.47 14.57 81,600 -0.19(-1.31%)
Apr 23, 2003 14.80 14.93 14.67 14.76 114,300 -0.08(-0.54%)
Apr 22, 2003 14.14 14.95 14.14 14.84 201,800 +0.70(+4.95%)
Apr 21, 2003 13.96 14.15 13.91 14.14 141,500 +0.25(+1.78%)
Apr 17, 2003 13.77 13.89 13.69 13.89 215,400 +0.12(+0.87%)
Apr 16, 2003 13.90 14.10 13.66 13.77 99,800 -0.19(-1.38%)
Apr 15, 2003 13.87 14.04 13.73 13.97 107,900 +0.09(+0.67%)
Apr 14, 2003 13.68 13.87 13.58 13.87 161,400 +0.19(+1.41%)
Apr 11, 2003 13.85 14.02 13.43 13.68 148,800 -0.17(-1.20%)
Apr 10, 2003 13.90 13.90 13.65 13.85 105,500 -0.06(-0.43%)
Apr 09, 2003 13.97 14.17 13.84 13.91 146,400 -0.10(-0.71%)
Apr 08, 2003 14.00 14.18 13.85 14.01 87,600 -0.04(-0.28%)
Apr 07, 2003 14.17 14.57 13.93 14.05 129,600 +0.07(+0.48%)
Apr 04, 2003 13.92 14.09 13.84 13.98 179,100 +0.13(+0.96%)
Apr 03, 2003 13.58 13.91 13.47 13.85 236,100 +0.21(+1.57%)
Apr 02, 2003 13.73 13.85 13.62 13.63 128,600 +0.15(+1.14%)
Apr 01, 2003 13.24 13.52 12.85 13.48 229,400 +0.25(+1.86%)
Mar 31, 2003 12.97 13.37 12.91 13.23 237,200 +0.14(+1.07%)
Mar 28, 2003 13.06 13.30 12.95 13.09 167,700 +0.03(+0.25%)
Mar 27, 2003 13.02 13.20 12.85 13.06 85,900 -0.03(-0.25%)
Mar 26, 2003 12.98 13.27 12.90 13.09 99,300 +0.01(+0.10%)
Mar 25, 2003 13.24 13.24 12.93 13.08 179,100 -0.15(-1.16%)
Mar 24, 2003 13.45 13.45 12.95 13.23 169,400 -0.32(-2.36%)
Mar 21, 2003 13.09 13.55 13.04 13.55 170,300 +0.59(+4.58%)
Mar 20, 2003 12.97 13.05 12.67 12.96 144,300 -0.11(-0.82%)
Mar 19, 2003 13.00 13.14 12.83 13.07 92,300 +0.10(+0.77%)
Mar 18, 2003 13.03 13.27 12.86 12.97 173,400 -0.13(-1.02%)
Mar 17, 2003 12.85 13.12 12.69 13.10 194,600 +0.27(+2.08%)
Mar 14, 2003 12.63 12.91 12.53 12.83 220,700 +0.10(+0.79%)
Mar 13, 2003 12.37 12.77 12.32 12.73 145,300 +0.43(+3.47%)
Mar 12, 2003 12.24 12.37 12.18 12.31 270,100 +0.04(+0.33%)
Mar 11, 2003 12.17 12.34 12.15 12.27 346,700 +0.10(+0.82%)
Mar 10, 2003 12.87 12.87 12.11 12.17 207,100 -0.73(-5.68%)
Mar 07, 2003 12.72 13.00 12.70 12.90 131,800 +0.18(+1.42%)
Mar 06, 2003 12.97 12.97 12.67 12.72 172,400 -0.33(-2.55%)
Mar 05, 2003 12.95 13.17 12.77 13.05 230,900 -0.03(-0.26%)
Mar 04, 2003 13.06 13.13 12.87 13.09 323,500 -0.01(-0.05%)
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.