American Financial Group (NY: AFG )

138.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 134.54 139.01 134.00 138.81 382,316 +2.89(+2.13%)
Jun 29, 2022 137.79 138.32 135.59 135.92 293,708 -1.68(-1.22%)
Jun 28, 2022 138.19 140.60 137.59 137.60 261,145 +0.09(+0.07%)
Jun 27, 2022 137.85 138.16 136.06 137.51 230,635 -0.02(-0.01%)
Jun 24, 2022 133.00 138.04 132.92 137.53 602,061 +5.74(+4.36%)
Jun 23, 2022 134.56 136.02 130.68 131.79 213,102 -3.13(-2.32%)
Jun 22, 2022 132.18 135.59 132.18 134.92 394,155 +0.53(+0.39%)
Jun 21, 2022 133.40 134.88 131.79 134.39 345,194 +3.20(+2.44%)
Jun 17, 2022 131.99 133.59 130.33 131.19 858,676 +1.72(+1.33%)
Jun 16, 2022 131.28 132.13 128.26 129.47 413,977 -4.00(-3.00%)
Jun 15, 2022 133.30 134.98 131.57 133.47 396,667 +1.46(+1.11%)
Jun 14, 2022 131.32 133.00 130.86 132.01 297,486 +1.16(+0.89%)
Jun 13, 2022 132.52 133.49 129.90 130.85 297,953 -4.29(-3.17%)
Jun 10, 2022 136.12 136.54 134.89 135.14 234,158 -3.58(-2.58%)
Jun 09, 2022 141.36 141.89 138.59 138.72 227,646 -2.70(-1.91%)
Jun 08, 2022 143.11 143.28 140.59 141.42 285,157 -2.37(-1.65%)
Jun 07, 2022 140.74 143.84 140.55 143.79 423,283 +3.00(+2.13%)
Jun 06, 2022 140.50 141.74 138.94 140.79 208,838 +1.01(+0.72%)
Jun 03, 2022 140.21 140.50 138.93 139.78 188,126 -1.13(-0.80%)
Jun 02, 2022 138.95 140.97 136.67 140.91 282,375 +1.48(+1.06%)
Jun 01, 2022 140.70 141.34 136.10 139.43 386,989 -1.87(-1.32%)
May 31, 2022 138.41 142.77 137.43 141.30 1,105,654 +3.07(+2.22%)
May 27, 2022 136.97 138.26 136.00 138.23 294,438 +1.49(+1.09%)
May 26, 2022 136.37 136.97 135.43 136.74 228,982 +1.87(+1.39%)
May 25, 2022 132.80 135.78 132.80 134.87 310,780 +1.09(+0.81%)
May 24, 2022 132.63 134.31 130.19 133.78 284,326 +0.44(+0.33%)
May 23, 2022 132.31 133.95 130.70 133.34 387,259 +1.97(+1.50%)
May 20, 2022 132.16 132.82 129.05 131.37 570,023 -0.32(-0.24%)
May 19, 2022 133.30 135.50 130.01 131.69 485,263 -10.80(-7.58%)
May 18, 2022 145.26 146.30 142.18 142.49 479,033 -3.61(-2.47%)
May 17, 2022 146.67 147.06 144.70 146.10 549,980 +1.08(+0.74%)
May 16, 2022 144.31 145.69 142.90 145.02 402,819 +0.95(+0.66%)
May 13, 2022 143.82 144.81 142.18 144.07 383,511 +2.18(+1.54%)
May 12, 2022 143.00 143.68 139.50 141.89 485,832 -1.01(-0.71%)
May 11, 2022 142.97 145.83 141.78 142.90 594,664 -0.02(-0.01%)
May 10, 2022 145.34 146.00 141.18 142.92 554,042 -1.28(-0.89%)
May 09, 2022 147.99 148.59 143.73 144.20 401,483 -4.90(-3.29%)
May 06, 2022 148.48 150.51 147.14 149.10 304,026 +0.59(+0.40%)
May 05, 2022 148.46 150.29 146.61 148.51 419,038 +2.73(+1.87%)
May 04, 2022 141.29 145.85 140.50 145.78 278,782 +4.07(+2.87%)
May 03, 2022 139.68 142.42 138.25 141.71 300,307 +3.05(+2.20%)
May 02, 2022 139.13 140.75 136.00 138.66 407,133 +0.18(+0.13%)
Apr 29, 2022 141.53 142.82 138.04 138.48 333,887 -4.17(-2.92%)
Apr 28, 2022 142.00 142.87 139.20 142.65 243,537 +1.93(+1.37%)
Apr 27, 2022 140.28 142.70 138.45 140.72 314,659 +1.12(+0.80%)
Apr 26, 2022 142.44 143.47 139.40 139.60 437,105 -4.17(-2.90%)
Apr 25, 2022 143.45 144.13 139.56 143.77 190,598 -0.52(-0.36%)
Apr 22, 2022 147.41 147.91 144.16 144.29 258,107 -3.50(-2.37%)
Apr 21, 2022 150.69 152.29 147.40 147.79 248,168 -1.19(-0.80%)
Apr 20, 2022 147.45 149.11 146.42 148.98 222,633 +2.96(+2.03%)
Apr 19, 2022 146.86 147.00 143.83 146.02 322,612 -0.73(-0.50%)
Apr 18, 2022 146.08 147.77 146.02 146.75 145,966 +0.08(+0.05%)
Apr 14, 2022 146.93 147.98 146.55 146.67 162,931 -0.18(-0.12%)
Apr 13, 2022 144.96 146.90 144.25 146.85 146,185 +1.13(+0.78%)
Apr 12, 2022 146.16 147.57 145.45 145.72 276,157 -0.43(-0.29%)
Apr 11, 2022 147.30 149.06 145.65 146.15 226,410 +0.07(+0.05%)
Apr 08, 2022 147.03 147.31 145.28 146.08 294,025 -0.14(-0.10%)
Apr 07, 2022 145.02 146.88 144.14 146.22 228,414 +0.58(+0.40%)
Apr 06, 2022 144.00 147.12 144.00 145.64 438,313 +1.35(+0.94%)
Apr 05, 2022 144.15 145.50 143.35 144.29 428,673 +0.45(+0.31%)
Apr 04, 2022 148.07 148.07 143.04 143.84 329,455 -4.38(-2.96%)
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.