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 (%)
Dec 31, 2003 17.67 17.80 17.57 17.64 218,600 -0.09(-0.53%)
Dec 30, 2003 17.55 17.73 17.53 17.73 184,300 +0.19(+1.06%)
Dec 29, 2003 17.55 17.63 17.47 17.55 180,900 +0.25(+1.43%)
Dec 26, 2003 17.31 17.46 17.30 17.30 59,600 +0.00(+0.00%)
Dec 24, 2003 17.24 17.33 17.21 17.30 51,700 +0.13(+0.74%)
Dec 23, 2003 17.13 17.23 17.06 17.17 125,900 -0.12(-0.69%)
Dec 22, 2003 17.01 17.29 16.95 17.29 262,500 +0.23(+1.37%)
Dec 19, 2003 17.23 17.23 16.95 17.06 296,300 -0.11(-0.66%)
Dec 18, 2003 17.01 17.13 16.87 17.17 265,400 +0.25(+1.46%)
Dec 17, 2003 17.09 17.09 16.89 16.93 141,600 -0.25(-1.44%)
Dec 16, 2003 17.09 17.25 17.04 17.17 213,900 +0.15(+0.86%)
Dec 15, 2003 17.06 17.13 16.84 17.03 271,000 +0.14(+0.83%)
Dec 12, 2003 16.87 16.92 16.80 16.89 221,100 -0.05(-0.31%)
Dec 11, 2003 16.75 17.01 16.75 16.94 169,900 +0.16(+0.95%)
Dec 10, 2003 16.83 16.91 16.73 16.78 240,100 -0.13(-0.75%)
Dec 09, 2003 16.93 16.99 16.93 16.91 191,200 -0.06(-0.35%)
Dec 08, 2003 16.76 16.97 16.76 16.97 224,900 +0.30(+1.80%)
Dec 05, 2003 16.63 16.77 16.63 16.67 156,600 -0.01(-0.04%)
Dec 04, 2003 16.58 16.71 16.50 16.67 234,500 +0.09(+0.56%)
Dec 03, 2003 16.53 16.77 16.53 16.58 307,400 +0.04(+0.24%)
Dec 02, 2003 16.57 16.57 16.45 16.54 191,900 -0.04(-0.24%)
Dec 01, 2003 16.41 16.62 16.41 16.58 468,400 +0.23(+1.43%)
Nov 28, 2003 16.40 16.42 16.33 16.35 61,900 -0.05(-0.33%)
Nov 26, 2003 16.13 16.43 16.10 16.40 425,500 +0.30(+1.86%)
Nov 25, 2003 15.97 16.11 15.87 16.10 306,700 +0.21(+1.30%)
Nov 24, 2003 15.77 15.90 15.62 15.89 459,000 +0.13(+0.85%)
Nov 21, 2003 15.79 15.82 15.69 15.76 116,000 -0.03(-0.17%)
Nov 20, 2003 15.61 15.78 15.59 15.79 265,000 +0.12(+0.77%)
Nov 19, 2003 15.53 15.71 15.51 15.67 316,200 +0.21(+1.38%)
Nov 18, 2003 15.43 15.53 15.42 15.45 260,200 +0.03(+0.22%)
Nov 17, 2003 15.41 15.43 15.33 15.42 402,400 -0.21(-1.32%)
Nov 14, 2003 15.60 15.76 15.49 15.63 448,400 +0.02(+0.13%)
Nov 13, 2003 15.62 15.63 15.55 15.61 117,600 -0.07(-0.47%)
Nov 12, 2003 15.60 15.68 15.55 15.68 262,600 +0.07(+0.43%)
Nov 11, 2003 15.61 15.67 15.57 15.61 202,100 +0.01(+0.09%)
Nov 10, 2003 15.73 15.75 15.55 15.60 325,400 -0.17(-1.06%)
Nov 07, 2003 15.39 15.76 15.39 15.77 550,900 +0.38(+2.47%)
Nov 06, 2003 15.21 15.39 15.09 15.39 273,000 +0.18(+1.18%)
Nov 05, 2003 15.31 15.31 14.97 15.21 297,600 -0.12(-0.78%)
Nov 04, 2003 15.05 15.34 15.03 15.33 269,249 +0.33(+2.18%)
Nov 03, 2003 14.87 15.10 14.87 15.00 305,100 +0.15(+1.03%)
Oct 31, 2003 14.85 15.00 14.83 14.85 194,300 +0.00(+0.00%)
Oct 30, 2003 14.89 14.89 14.85 14.85 125,500 +0.01(+0.09%)
Oct 29, 2003 14.93 15.10 14.73 14.83 205,800 -0.05(-0.31%)
Oct 28, 2003 14.83 14.91 14.81 14.88 321,700 +0.01(+0.05%)
Oct 27, 2003 14.55 14.91 14.55 14.87 148,600 +0.29(+2.01%)
Oct 24, 2003 14.78 14.83 14.58 14.58 206,300 -0.25(-1.66%)
Oct 23, 2003 14.87 15.03 14.63 14.83 149,900 -0.11(-0.71%)
Oct 22, 2003 15.05 15.05 14.87 14.93 388,700 -0.13(-0.84%)
Oct 21, 2003 14.99 15.13 14.87 15.06 100,000 +0.09(+0.62%)
Oct 20, 2003 15.13 15.18 14.93 14.97 151,000 -0.10(-0.66%)
Oct 17, 2003 15.09 15.09 14.96 15.07 199,900 -0.06(-0.40%)
Oct 16, 2003 15.07 15.07 15.07 15.13 215,100 -0.03(-0.22%)
Oct 15, 2003 15.08 15.18 15.05 15.16 158,700 +0.07(+0.44%)
Oct 14, 2003 14.89 15.05 14.87 15.09 294,700 +0.19(+1.25%)
Oct 13, 2003 14.73 15.05 14.73 14.91 194,100 +0.28(+1.91%)
Oct 10, 2003 14.75 14.75 14.55 14.63 205,400 -0.21(-1.44%)
Oct 09, 2003 14.97 15.13 14.71 14.84 159,600 -0.08(-0.54%)
Oct 08, 2003 14.77 14.98 14.72 14.92 274,100 +0.22(+1.50%)
Oct 07, 2003 14.72 14.77 14.66 14.70 440,800 -0.04(-0.27%)
Oct 06, 2003 14.92 14.93 14.79 14.74 246,900 -0.06(-0.41%)
Oct 03, 2003 14.81 14.85 14.81 14.80 232,700 +0.09(+0.63%)
Oct 02, 2003 14.67 14.77 14.66 14.71 275,900 +0.03(+0.18%)
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.