American Financial Group (NY: AFG )

137.53 +5.74 (+4.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.78 16.16 15.71 15.93 228,400 -0.01(-0.08%)
Jun 27, 2002 15.63 16.09 15.41 15.95 161,800 +0.48(+3.10%)
Jun 26, 2002 15.60 15.67 15.01 15.47 120,000 +0.00(+0.00%)
Jun 25, 2002 15.53 15.93 15.39 15.47 111,600 -0.86(-5.27%)
Jun 21, 2002 15.83 16.45 15.83 16.33 90,000 +0.26(+1.62%)
Jun 20, 2002 16.07 16.35 15.97 16.07 110,200 +0.03(+0.17%)
Jun 19, 2002 16.37 16.50 16.04 16.04 81,600 -0.33(-2.00%)
Jun 18, 2002 16.37 16.52 16.15 16.37 47,200 -0.05(-0.28%)
Jun 17, 2002 16.07 16.43 16.07 16.41 108,600 +0.37(+2.33%)
Jun 14, 2002 16.01 16.17 15.59 16.04 154,000 -0.37(-2.24%)
Jun 12, 2002 16.67 16.99 16.37 16.41 123,900 -0.26(-1.56%)
Jun 11, 2002 17.63 17.63 16.67 16.67 85,700 -0.94(-5.34%)
Jun 10, 2002 17.45 17.71 17.35 17.61 83,000 +0.23(+1.34%)
Jun 07, 2002 17.05 17.51 16.97 17.37 86,300 +0.24(+1.40%)
Jun 06, 2002 17.41 17.47 17.09 17.13 95,500 -0.27(-1.57%)
Jun 05, 2002 17.10 17.45 16.99 17.41 122,300 -0.42(-2.36%)
May 31, 2002 17.77 18.05 17.77 17.83 126,700 +0.43(+2.49%)
May 28, 2002 17.83 17.83 17.20 17.39 50,000 -0.39(-2.21%)
May 27, 2002 17.83 17.94 17.71 17.79 70,000 +0.00(+0.00%)
May 24, 2002 17.83 17.94 17.71 17.79 490,000 -0.05(-0.26%)
May 23, 2002 17.45 17.87 17.45 17.83 60,700 +0.49(+2.81%)
May 22, 2002 17.50 17.60 17.28 17.35 82,900 -0.05(-0.31%)
May 21, 2002 17.75 17.92 17.40 17.40 130,700 -0.48(-2.68%)
May 20, 2002 18.33 18.33 17.87 17.88 90,500 -0.45(-2.44%)
May 17, 2002 18.38 18.66 18.20 18.33 78,800 +0.02(+0.11%)
May 16, 2002 18.57 18.59 18.13 18.31 59,700 -0.19(-1.01%)
May 15, 2002 18.50 18.67 18.30 18.49 127,000 -0.17(-0.93%)
May 14, 2002 18.96 18.96 18.57 18.67 123,200 -0.13(-0.67%)
May 13, 2002 18.40 18.87 18.33 18.79 82,600 +0.47(+2.55%)
May 10, 2002 18.67 18.67 18.00 18.33 120,500 -0.41(-2.17%)
May 09, 2002 19.11 19.13 18.73 18.73 20,000 -0.37(-1.92%)
May 08, 2002 19.37 19.40 18.83 19.10 99,500 +0.03(+0.17%)
May 07, 2002 19.47 19.49 19.00 19.07 93,500 -0.33(-1.72%)
May 06, 2002 19.83 20.07 19.35 19.40 48,900 -0.51(-2.55%)
May 03, 2002 19.63 20.20 19.59 19.91 126,200 +0.21(+1.08%)
May 02, 2002 19.59 19.79 19.58 19.69 79,200 +0.14(+0.72%)
May 01, 2002 19.78 19.83 19.43 19.55 138,700 -0.24(-1.21%)
Apr 30, 2002 18.93 19.90 18.93 19.79 116,400 +0.87(+4.58%)
Apr 29, 2002 19.27 19.27 18.70 18.93 109,200 -0.25(-1.32%)
Apr 26, 2002 19.37 19.40 19.17 19.18 88,300 -0.34(-1.74%)
Apr 25, 2002 19.50 19.59 19.31 19.52 82,200 -0.12(-0.61%)
Apr 24, 2002 19.70 19.97 19.53 19.64 86,900 -0.06(-0.30%)
Apr 23, 2002 19.67 19.87 19.43 19.70 80,200 -0.09(-0.44%)
Apr 22, 2002 19.95 19.95 19.57 19.79 71,600 -0.19(-0.97%)
Apr 19, 2002 19.97 20.00 19.75 19.98 76,600 +0.11(+0.54%)
Apr 18, 2002 19.93 19.97 19.57 19.87 56,700 -0.05(-0.27%)
Apr 17, 2002 19.83 20.00 19.81 19.93 58,000 +0.19(+0.95%)
Apr 16, 2002 19.73 19.87 19.70 19.74 94,400 +0.18(+0.92%)
Apr 15, 2002 19.47 19.61 19.28 19.56 101,500 +0.14(+0.72%)
Apr 12, 2002 19.47 19.49 19.33 19.42 103,400 -0.05(-0.24%)
Apr 11, 2002 19.54 19.73 19.43 19.47 62,000 -0.17(-0.85%)
Apr 10, 2002 19.40 19.71 19.40 19.63 82,300 +0.15(+0.79%)
Apr 09, 2002 19.35 19.66 19.30 19.48 98,900 +0.13(+0.65%)
Apr 08, 2002 19.23 19.37 19.02 19.35 84,100 +0.09(+0.45%)
Apr 05, 2002 19.30 19.37 19.13 19.27 53,800 +0.05(+0.28%)
Apr 04, 2002 18.61 19.23 18.61 19.21 69,900 +0.74(+4.01%)
Apr 03, 2002 19.10 19.10 18.41 18.47 153,500 -0.64(-3.35%)
Apr 02, 2002 19.10 19.27 19.03 19.11 117,300 -0.03(-0.14%)
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.