American Financial Group (NY: AFG )

137.51 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 34.17 34.33 33.89 34.15 531,500 +0.03(+0.09%)
Jun 28, 2007 33.97 34.58 33.93 34.12 345,400 +0.15(+0.44%)
Jun 27, 2007 33.78 34.04 33.33 33.97 654,600 +0.06(+0.18%)
Jun 26, 2007 34.26 34.44 33.83 33.91 561,100 -0.22(-0.64%)
Jun 25, 2007 34.55 34.88 34.01 34.13 310,200 -0.17(-0.50%)
Jun 22, 2007 34.75 34.65 34.27 34.30 627,500 -0.45(-1.29%)
Jun 21, 2007 34.66 34.80 34.03 34.75 363,100 +0.00(+0.00%)
Jun 20, 2007 35.21 35.24 34.65 34.75 475,200 -0.38(-1.08%)
Jun 19, 2007 34.74 35.15 34.63 35.13 562,800 +0.21(+0.60%)
Jun 18, 2007 35.20 35.25 34.84 34.92 346,900 -0.25(-0.71%)
Jun 15, 2007 35.19 35.35 35.11 35.17 277,300 +0.18(+0.51%)
Jun 14, 2007 34.81 35.25 34.75 34.99 201,400 +0.16(+0.46%)
Jun 13, 2007 34.79 34.91 34.69 34.83 418,400 +0.16(+0.46%)
Jun 12, 2007 34.95 34.98 34.46 34.67 499,500 -0.28(-0.80%)
Jun 11, 2007 35.09 35.18 34.88 34.95 267,500 -0.20(-0.57%)
Jun 08, 2007 34.93 35.18 34.31 35.15 235,900 +0.22(+0.63%)
Jun 07, 2007 35.61 35.61 34.88 34.93 295,800 -0.68(-1.91%)
Jun 06, 2007 35.92 35.93 35.54 35.61 192,900 -0.40(-1.11%)
Jun 05, 2007 36.24 36.26 35.97 36.01 324,700 -0.25(-0.69%)
Jun 04, 2007 35.92 36.30 35.59 36.26 321,698 +0.18(+0.50%)
Jun 01, 2007 35.84 36.09 35.75 36.08 431,200 +0.43(+1.21%)
May 31, 2007 35.58 35.74 35.52 35.65 1,136,900 +0.11(+0.31%)
May 30, 2007 35.37 35.54 35.10 35.54 291,500 +0.17(+0.48%)
May 29, 2007 35.20 35.44 35.20 35.37 246,300 +0.17(+0.48%)
May 25, 2007 35.20 35.36 35.10 35.20 256,900 +0.07(+0.20%)
May 24, 2007 36.00 36.00 35.13 35.13 554,039 -0.84(-2.34%)
May 23, 2007 35.98 36.15 35.85 35.97 422,800 +0.06(+0.17%)
May 22, 2007 35.98 36.03 35.90 35.91 238,800 -0.14(-0.39%)
May 21, 2007 35.94 36.06 35.86 36.05 335,100 +0.09(+0.25%)
May 18, 2007 36.10 36.10 35.86 35.96 271,600 -0.04(-0.11%)
May 17, 2007 35.98 36.08 35.80 36.00 213,100 -0.04(-0.11%)
May 16, 2007 36.14 36.15 35.90 36.04 223,900 -0.07(-0.19%)
May 15, 2007 35.98 36.16 35.94 36.11 387,500 +0.06(+0.17%)
May 14, 2007 36.07 36.13 36.00 36.05 284,900 -0.06(-0.17%)
May 11, 2007 36.04 36.11 35.87 36.11 215,400 +0.15(+0.42%)
May 10, 2007 36.10 36.16 35.89 35.96 319,139 -0.24(-0.66%)
May 09, 2007 36.00 36.24 35.94 36.20 421,800 +0.15(+0.42%)
May 08, 2007 36.00 36.05 35.81 36.05 203,800 +0.02(+0.06%)
May 07, 2007 35.84 36.14 35.84 36.03 405,500 +0.15(+0.42%)
May 04, 2007 35.74 35.92 35.68 35.88 367,800 +0.18(+0.50%)
May 03, 2007 35.58 35.80 35.51 35.70 480,700 +0.14(+0.39%)
May 02, 2007 35.36 35.64 35.31 35.56 450,100 +0.16(+0.45%)
May 01, 2007 35.27 35.50 35.08 35.40 523,900 +0.13(+0.37%)
Apr 30, 2007 35.28 35.41 35.07 35.27 386,500 -0.08(-0.23%)
Apr 27, 2007 35.35 35.39 34.78 35.35 319,620 -0.04(-0.11%)
Apr 26, 2007 35.45 35.51 35.18 35.39 209,800 -0.15(-0.42%)
Apr 25, 2007 35.27 35.54 35.22 35.54 324,600 +0.36(+1.02%)
Apr 24, 2007 35.40 35.40 35.03 35.18 287,300 -0.21(-0.59%)
Apr 23, 2007 35.35 35.45 35.25 35.39 220,200 -0.03(-0.08%)
Apr 20, 2007 35.20 35.44 35.00 35.42 283,100 +0.31(+0.88%)
Apr 19, 2007 34.80 35.22 34.50 35.11 294,000 -0.04(-0.11%)
Apr 18, 2007 35.30 35.33 34.90 35.15 332,600 -0.15(-0.42%)
Apr 17, 2007 35.05 35.33 34.94 35.30 317,700 +0.22(+0.63%)
Apr 16, 2007 34.80 35.10 34.77 35.08 226,800 +0.30(+0.86%)
Apr 13, 2007 34.67 34.81 34.55 34.78 224,300 +0.11(+0.32%)
Apr 12, 2007 34.56 34.69 34.32 34.67 145,200 +0.11(+0.32%)
Apr 11, 2007 34.82 34.83 34.39 34.56 253,600 -0.36(-1.03%)
Apr 10, 2007 34.89 35.08 34.87 34.92 172,500 +0.03(+0.09%)
Apr 09, 2007 34.99 35.00 34.82 34.89 237,900 +0.06(+0.17%)
Apr 05, 2007 34.73 34.90 34.61 34.83 290,200 +0.07(+0.20%)
Apr 04, 2007 34.34 34.77 34.24 34.76 468,700 +0.42(+1.22%)
Apr 03, 2007 34.41 34.44 34.27 34.34 432,300 +0.20(+0.59%)
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.