American Financial Group (NY: AFG )

128.09 +2.27 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 19.00 19.23 18.70 19.14 165,000 -0.01(-0.03%)
Mar 29, 2002 18.60 19.21 18.57 19.15 110,600 +0.00(+0.00%)
Mar 28, 2002 18.60 19.21 18.57 19.15 110,600 +0.46(+2.46%)
Mar 27, 2002 18.81 18.83 18.67 18.69 50,700 +0.05(+0.25%)
Mar 26, 2002 18.13 18.85 18.13 18.64 108,200 +0.46(+2.53%)
Mar 25, 2002 18.46 18.46 18.13 18.18 74,500 -0.43(-2.33%)
Mar 22, 2002 18.47 18.87 18.43 18.61 115,900 +0.15(+0.79%)
Mar 21, 2002 18.07 18.60 17.98 18.47 177,700 +0.36(+1.99%)
Mar 20, 2002 18.32 18.33 18.10 18.11 175,200 -0.21(-1.16%)
Mar 19, 2002 18.13 18.50 18.03 18.32 99,500 +0.09(+0.48%)
Mar 18, 2002 18.36 18.36 17.93 18.23 110,400 -0.13(-0.69%)
Mar 15, 2002 18.20 18.36 18.01 18.36 130,200 +0.21(+1.14%)
Mar 14, 2002 18.00 18.23 18.00 18.15 119,400 +0.17(+0.93%)
Mar 13, 2002 17.97 18.07 17.81 17.99 144,600 -0.01(-0.04%)
Mar 12, 2002 18.07 18.07 17.87 17.99 138,600 -0.03(-0.19%)
Mar 11, 2002 18.13 18.18 17.87 18.03 148,300 -0.01(-0.04%)
Mar 08, 2002 18.17 18.23 17.80 18.03 258,000 +0.03(+0.19%)
Mar 07, 2002 18.04 18.13 17.84 18.00 182,500 +0.11(+0.60%)
Mar 06, 2002 17.92 18.19 17.83 17.89 168,300 +0.11(+0.60%)
Mar 05, 2002 17.82 18.00 17.75 17.79 106,400 -0.03(-0.19%)
Mar 04, 2002 17.67 18.02 17.67 17.82 171,800 +0.30(+1.71%)
Mar 01, 2002 17.47 17.59 17.43 17.52 168,600 -0.03(-0.15%)
Feb 28, 2002 17.63 17.65 17.43 17.55 228,800 +0.05(+0.27%)
Feb 27, 2002 17.43 17.53 17.30 17.50 157,700 +0.12(+0.69%)
Feb 26, 2002 17.33 17.47 17.28 17.38 202,100 +0.05(+0.27%)
Feb 25, 2002 17.39 17.41 17.27 17.33 192,400 +0.18(+1.05%)
Feb 22, 2002 17.20 17.37 17.00 17.15 109,000 -0.01(-0.04%)
Feb 21, 2002 17.53 17.72 17.13 17.16 185,800 -0.33(-1.91%)
Feb 20, 2002 17.47 17.80 17.40 17.49 327,000 +0.13(+0.77%)
Feb 19, 2002 17.75 17.85 17.27 17.36 159,700 -0.39(-2.18%)
Feb 18, 2002 17.47 17.80 17.45 17.75 313,800 +0.00(+0.00%)
Feb 15, 2002 17.47 17.80 17.40 17.75 313,700 +0.28(+1.60%)
Feb 14, 2002 17.07 17.90 17.05 17.47 335,300 +0.64(+3.80%)
Feb 13, 2002 16.23 16.87 16.10 16.83 192,300 +1.05(+6.68%)
Feb 12, 2002 15.77 15.81 15.73 15.77 41,400 +0.01(+0.04%)
Feb 11, 2002 15.67 15.83 15.60 15.77 77,300 +0.09(+0.60%)
Feb 08, 2002 15.37 15.70 15.37 15.67 30,000 +0.32(+2.08%)
Feb 07, 2002 15.30 15.39 15.27 15.35 174,500 +0.03(+0.17%)
Feb 06, 2002 15.47 15.47 15.23 15.33 92,300 -0.08(-0.52%)
Feb 05, 2002 15.53 15.63 15.27 15.41 93,400 -0.19(-1.20%)
Feb 04, 2002 15.70 15.75 15.35 15.59 68,700 -0.13(-0.85%)
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.