American Financial Group (NY: AFG )

127.73 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 65.43 65.74 64.98 65.04 478,913 +0.17(+0.26%)
Jun 29, 2015 65.07 65.65 64.81 64.87 407,930 -0.90(-1.37%)
Jun 26, 2015 65.84 66.21 65.73 65.77 771,566 +0.01(+0.02%)
Jun 25, 2015 66.15 66.45 65.69 65.76 310,182 -0.34(-0.51%)
Jun 24, 2015 66.41 66.72 66.08 66.10 297,117 -0.41(-0.62%)
Jun 23, 2015 66.25 66.52 66.22 66.51 420,888 +0.33(+0.50%)
Jun 22, 2015 66.29 66.38 65.84 66.18 374,443 +0.35(+0.53%)
Jun 19, 2015 66.15 66.65 65.83 65.83 513,535 -0.55(-0.83%)
Jun 18, 2015 66.18 66.70 65.94 66.38 322,948 +0.41(+0.62%)
Jun 17, 2015 66.10 66.31 65.78 65.97 281,655 +0.05(+0.08%)
Jun 16, 2015 65.08 66.12 65.08 65.92 292,296 +0.68(+1.04%)
Jun 15, 2015 64.72 65.32 64.54 65.24 290,696 -0.01(-0.02%)
Jun 12, 2015 65.27 65.33 64.88 65.25 145,847 -0.22(-0.34%)
Jun 11, 2015 64.74 65.47 64.74 65.47 246,188 +0.83(+1.28%)
Jun 10, 2015 63.70 64.90 63.69 64.64 444,734 +1.11(+1.75%)
Jun 09, 2015 63.42 63.75 63.38 63.53 352,184 -0.03(-0.05%)
Jun 08, 2015 63.96 64.17 63.53 63.56 239,029 -0.33(-0.52%)
Jun 05, 2015 64.08 64.23 63.55 63.89 233,474 +0.00(+0.00%)
Jun 04, 2015 64.09 64.28 63.58 63.89 188,827 -0.45(-0.70%)
Jun 03, 2015 63.90 64.52 63.72 64.34 212,512 +0.44(+0.69%)
Jun 02, 2015 63.38 64.12 62.99 63.90 296,651 +0.33(+0.52%)
Jun 01, 2015 63.62 63.90 63.36 63.57 231,101 +0.07(+0.11%)
May 29, 2015 63.79 63.79 63.32 63.50 253,828 -0.38(-0.59%)
May 28, 2015 63.53 63.89 63.48 63.88 154,278 +0.20(+0.31%)
May 27, 2015 63.14 63.74 63.09 63.68 284,376 +0.55(+0.87%)
May 26, 2015 63.42 63.65 63.03 63.13 318,501 -0.74(-1.16%)
May 22, 2015 64.04 63.87 63.87 63.87 125,500 -0.40(-0.62%)
May 21, 2015 64.43 64.77 64.20 64.27 157,201 -0.35(-0.54%)
May 20, 2015 64.52 64.81 64.10 64.62 148,580 +0.11(+0.17%)
May 19, 2015 64.27 64.73 64.01 64.51 162,485 +0.20(+0.31%)
May 18, 2015 63.72 64.40 63.56 64.31 132,136 +0.44(+0.69%)
May 15, 2015 64.22 64.22 63.77 63.87 160,454 -0.27(-0.42%)
May 14, 2015 64.00 64.18 63.50 64.14 161,569 +0.57(+0.90%)
May 13, 2015 63.60 63.88 63.36 63.57 165,696 +0.15(+0.24%)
May 12, 2015 63.39 63.39 63.05 63.42 235,908 -0.31(-0.49%)
May 11, 2015 64.00 64.14 63.58 63.73 257,044 -0.32(-0.50%)
May 08, 2015 64.08 64.13 63.68 64.05 161,791 +0.27(+0.42%)
May 07, 2015 63.51 63.85 62.99 63.78 219,980 +0.31(+0.49%)
May 06, 2015 63.45 63.52 62.98 63.47 199,998 +0.17(+0.27%)
May 05, 2015 63.47 63.96 63.16 63.30 287,123 -0.38(-0.60%)
May 04, 2015 63.88 63.88 63.54 63.68 257,632 +0.13(+0.20%)
May 01, 2015 63.46 63.76 63.16 63.55 221,107 +0.35(+0.55%)
Apr 30, 2015 63.77 63.99 63.11 63.20 344,434 -0.58(-0.91%)
Apr 29, 2015 64.14 64.40 63.76 63.78 275,599 -0.82(-1.27%)
Apr 28, 2015 63.96 64.65 63.53 64.60 306,113 +0.49(+0.76%)
Apr 27, 2015 64.93 65.32 63.91 64.11 278,658 -0.82(-1.26%)
Apr 24, 2015 64.73 65.13 64.42 64.93 188,544 +0.21(+0.32%)
Apr 23, 2015 64.49 64.94 64.33 64.72 160,076 +0.21(+0.33%)
Apr 22, 2015 64.47 64.54 63.80 64.51 192,739 -0.02(-0.03%)
Apr 21, 2015 65.14 65.29 64.38 64.53 288,232 -0.47(-0.72%)
Apr 20, 2015 64.99 65.24 64.80 65.00 198,130 +0.43(+0.67%)
Apr 17, 2015 65.19 65.21 64.48 64.57 156,369 -0.93(-1.42%)
Apr 16, 2015 65.57 65.65 65.01 65.50 184,382 -0.12(-0.18%)
Apr 15, 2015 65.66 65.92 65.58 65.62 416,624 +0.27(+0.41%)
Apr 14, 2015 65.04 65.42 64.43 65.35 297,491 +0.56(+0.86%)
Apr 13, 2015 64.71 65.10 64.46 64.79 163,432 -0.04(-0.06%)
Apr 10, 2015 65.04 65.11 64.69 64.83 203,734 +0.11(+0.17%)
Apr 09, 2015 64.50 64.73 64.14 64.72 360,784 +0.06(+0.09%)
Apr 08, 2015 64.29 64.76 64.28 64.66 242,865 +0.36(+0.56%)
Apr 07, 2015 64.78 64.92 64.26 64.30 261,506 -0.43(-0.66%)
Apr 06, 2015 64.29 64.83 64.06 64.73 324,954 +0.44(+0.68%)
Apr 02, 2015 64.14 64.29 64.29 64.29 270,400 +0.15(+0.23%)
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.