American Financial Group (NY: AFG )

136.32 +1.27 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.29 24.41 24.03 24.26 649,767 -0.03(-0.12%)
Nov 27, 2009 24.25 24.80 24.01 24.29 243,822 -0.60(-2.41%)
Nov 25, 2009 24.82 25.01 24.67 24.89 506,247 +0.14(+0.57%)
Nov 24, 2009 24.66 24.81 24.62 24.75 383,172 -0.14(-0.56%)
Nov 23, 2009 24.84 25.10 24.69 24.89 322,920 +0.28(+1.14%)
Nov 20, 2009 24.50 24.69 24.37 24.61 342,906 +0.03(+0.12%)
Nov 19, 2009 24.45 24.63 24.26 24.58 630,705 -0.01(-0.04%)
Nov 18, 2009 24.96 24.99 24.55 24.59 674,355 -0.46(-1.84%)
Nov 17, 2009 24.88 25.10 24.84 25.05 221,804 +0.01(+0.04%)
Nov 16, 2009 25.26 25.37 24.92 25.04 350,495 +0.08(+0.32%)
Nov 13, 2009 25.02 25.18 24.76 24.96 545,934 +0.07(+0.28%)
Nov 12, 2009 25.24 25.43 24.86 24.89 457,423 -0.43(-1.70%)
Nov 11, 2009 25.15 25.33 24.96 25.32 428,851 +0.35(+1.40%)
Nov 10, 2009 24.89 25.12 24.80 24.97 565,715 -0.16(-0.64%)
Nov 09, 2009 24.99 25.16 24.89 25.13 361,156 +0.32(+1.29%)
Nov 06, 2009 24.90 25.20 24.57 24.81 521,744 -0.09(-0.36%)
Nov 05, 2009 24.62 24.90 24.35 24.90 581,749 +0.55(+2.26%)
Nov 04, 2009 24.75 24.82 24.27 24.35 752,262 -0.07(-0.29%)
Nov 03, 2009 24.28 24.66 24.00 24.42 1,079,585 +0.03(+0.12%)
Nov 02, 2009 24.71 25.03 24.18 24.39 732,916 -0.21(-0.85%)
Oct 30, 2009 25.69 25.72 24.55 24.60 808,301 -1.10(-4.28%)
Oct 29, 2009 25.23 25.78 24.77 25.70 859,183 +0.74(+2.96%)
Oct 28, 2009 25.05 25.40 24.83 24.96 729,579 -0.17(-0.68%)
Oct 27, 2009 24.89 26.11 24.89 25.13 928,616 -0.29(-1.14%)
Oct 26, 2009 26.20 26.52 25.34 25.42 585,358 -0.77(-2.94%)
Oct 23, 2009 26.07 26.22 25.96 26.19 469,552 -0.20(-0.76%)
Oct 22, 2009 26.14 26.41 25.92 26.39 346,972 +0.29(+1.11%)
Oct 21, 2009 26.14 26.46 25.99 26.10 549,570 -0.03(-0.11%)
Oct 20, 2009 26.11 26.20 26.11 26.13 444,635 -0.24(-0.91%)
Oct 19, 2009 26.24 26.42 26.00 26.37 226,645 +0.25(+0.96%)
Oct 16, 2009 26.17 26.29 25.97 26.12 368,156 -0.25(-0.95%)
Oct 15, 2009 26.09 26.40 26.09 26.37 283,014 +0.07(+0.27%)
Oct 14, 2009 26.08 26.34 26.08 26.30 445,609 +0.54(+2.10%)
Oct 13, 2009 26.02 26.02 25.58 25.76 310,703 -0.32(-1.23%)
Oct 12, 2009 26.07 26.27 25.94 26.08 408,819 +0.19(+0.73%)
Oct 09, 2009 26.26 26.40 25.79 25.89 642,298 -0.53(-2.01%)
Oct 08, 2009 25.94 26.43 25.79 26.42 672,120 +0.65(+2.52%)
Oct 07, 2009 25.31 25.78 25.14 25.77 465,210 +0.34(+1.34%)
Oct 06, 2009 25.36 25.47 25.05 25.43 556,645 +0.39(+1.56%)
Oct 05, 2009 24.98 25.75 24.58 25.04 544,455 +0.35(+1.42%)
Oct 02, 2009 24.60 25.03 24.45 24.69 500,821 -0.16(-0.64%)
Oct 01, 2009 25.41 25.48 24.81 24.85 642,390 -0.65(-2.55%)
Sep 30, 2009 25.99 26.18 25.45 25.50 599,645 -0.51(-1.96%)
Sep 29, 2009 26.08 26.23 25.77 26.01 294,185 -0.14(-0.54%)
Sep 28, 2009 25.19 26.15 25.10 26.15 448,417 +1.04(+4.14%)
Sep 25, 2009 25.62 25.89 25.08 25.11 589,592 -0.58(-2.26%)
Sep 24, 2009 25.93 26.24 25.63 25.69 731,784 -0.25(-0.96%)
Sep 23, 2009 25.74 26.63 25.47 25.94 1,008,433 +0.28(+1.09%)
Sep 22, 2009 25.51 25.67 25.15 25.66 756,922 +0.39(+1.54%)
Sep 21, 2009 25.10 25.42 24.95 25.27 492,933 -0.11(-0.43%)
Sep 18, 2009 25.93 26.09 25.35 25.38 769,968 -0.38(-1.48%)
Sep 17, 2009 26.54 26.54 25.58 25.76 547,159 -0.42(-1.61%)
Sep 16, 2009 26.04 26.50 25.97 26.18 605,335 +0.20(+0.78%)
Sep 15, 2009 25.95 26.05 25.53 25.98 1,187,061 -0.02(-0.08%)
Sep 14, 2009 25.31 26.00 25.25 26.00 611,695 +0.50(+1.96%)
Sep 11, 2009 25.08 25.55 24.88 25.50 615,359 +0.51(+2.04%)
Sep 10, 2009 25.01 25.27 24.89 24.99 600,817 -0.10(-0.40%)
Sep 09, 2009 24.89 25.30 24.85 25.09 636,491 +0.14(+0.56%)
Sep 08, 2009 24.97 25.03 24.64 24.95 575,370 +0.31(+1.26%)
Sep 04, 2009 24.39 24.71 24.31 24.64 428,758 +0.02(+0.08%)
Sep 03, 2009 24.83 24.83 24.35 24.62 421,347 +0.00(+0.00%)
Sep 02, 2009 24.48 24.88 24.34 24.62 520,241 -0.05(-0.20%)
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.