American Financial Group (NY: AFG )

138.23 +1.49 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.99 20.55 19.99 20.53 203,700 +0.56(+2.80%)
Jan 28, 2005 20.29 20.29 19.93 19.97 211,300 -0.23(-1.15%)
Jan 27, 2005 20.10 20.30 20.10 20.20 148,000 +0.01(+0.07%)
Jan 26, 2005 20.09 20.22 20.02 20.19 240,200 +0.15(+0.73%)
Jan 25, 2005 19.99 20.09 19.93 20.04 253,100 +0.05(+0.23%)
Jan 24, 2005 20.11 20.11 19.95 19.99 115,000 -0.04(-0.20%)
Jan 21, 2005 20.29 20.29 20.03 20.03 207,300 -0.19(-0.96%)
Jan 20, 2005 20.29 20.31 20.07 20.23 253,100 -0.07(-0.33%)
Jan 19, 2005 20.57 20.57 20.27 20.29 134,500 -0.21(-1.04%)
Jan 18, 2005 20.29 20.51 20.25 20.51 167,900 +0.21(+1.05%)
Jan 14, 2005 20.20 20.30 20.05 20.29 150,200 +0.19(+0.93%)
Jan 13, 2005 20.07 20.25 20.06 20.11 276,700 +0.05(+0.23%)
Jan 12, 2005 20.10 20.15 19.94 20.06 198,100 -0.05(-0.26%)
Jan 11, 2005 20.20 20.28 20.11 20.11 257,200 -0.09(-0.46%)
Jan 10, 2005 20.13 20.33 20.08 20.21 284,600 +0.07(+0.36%)
Jan 07, 2005 20.47 20.49 20.11 20.13 240,100 -0.20(-0.98%)
Jan 06, 2005 20.19 20.42 20.14 20.33 266,600 +0.21(+1.03%)
Jan 05, 2005 20.50 20.59 20.13 20.13 535,400 -0.39(-1.92%)
Jan 04, 2005 20.83 20.90 20.52 20.52 250,900 -0.17(-0.81%)
Jan 03, 2005 20.91 20.97 20.69 20.69 276,100 -0.19(-0.89%)
Dec 31, 2004 20.97 21.09 20.87 20.87 185,800 -0.13(-0.60%)
Dec 30, 2004 21.06 21.13 20.99 21.00 158,800 +0.00(+0.00%)
Dec 29, 2004 21.01 21.10 20.99 21.00 167,600 -0.03(-0.13%)
Dec 28, 2004 20.95 21.17 20.95 21.03 259,600 +0.08(+0.38%)
Dec 27, 2004 21.07 21.11 20.77 20.95 156,800 -0.02(-0.10%)
Dec 23, 2004 20.93 21.09 20.89 20.97 191,400 +0.11(+0.51%)
Dec 22, 2004 21.13 21.19 20.86 20.86 389,300 -0.21(-0.98%)
Dec 21, 2004 20.82 21.15 20.82 21.07 280,200 +0.29(+1.38%)
Dec 20, 2004 21.12 21.12 20.74 20.78 520,900 -0.26(-1.24%)
Dec 17, 2004 20.84 21.13 20.81 21.04 408,000 +0.12(+0.57%)
Dec 16, 2004 21.00 21.10 20.90 20.92 632,300 -0.52(-2.43%)
Dec 15, 2004 21.10 21.53 21.10 21.44 263,600 +0.25(+1.16%)
Dec 14, 2004 21.07 21.33 21.03 21.19 251,300 +0.01(+0.03%)
Dec 13, 2004 21.35 21.47 21.19 21.19 231,800 -0.10(-0.47%)
Dec 10, 2004 20.97 21.37 20.93 21.29 563,100 +0.19(+0.88%)
Dec 09, 2004 21.05 21.15 20.87 21.10 200,400 -0.12(-0.57%)
Dec 08, 2004 20.80 21.23 20.76 21.22 256,700 +0.21(+1.02%)
Dec 07, 2004 21.02 21.11 20.97 21.01 355,100 -0.06(-0.28%)
Dec 06, 2004 20.71 21.07 20.53 21.07 533,900 +0.19(+0.93%)
Dec 03, 2004 20.87 20.93 20.57 20.87 529,500 +0.02(+0.10%)
Dec 02, 2004 21.05 21.08 20.74 20.85 430,600 -0.11(-0.51%)
Dec 01, 2004 21.15 21.23 20.95 20.96 480,900 -0.03(-0.13%)
Nov 30, 2004 21.13 21.20 20.99 20.99 267,700 -0.28(-1.32%)
Nov 29, 2004 21.43 21.49 21.15 21.27 195,200 -0.11(-0.50%)
Nov 26, 2004 21.23 21.44 21.23 21.37 119,600 +0.09(+0.44%)
Nov 24, 2004 21.23 21.41 21.13 21.28 123,100 +0.02(+0.09%)
Nov 23, 2004 20.93 21.27 20.93 21.26 494,400 +0.34(+1.63%)
Nov 22, 2004 20.75 20.97 20.72 20.92 293,200 +0.21(+1.00%)
Nov 19, 2004 20.97 21.03 20.67 20.71 212,600 -0.25(-1.18%)
Nov 18, 2004 21.47 21.51 20.91 20.96 325,900 -0.51(-2.39%)
Nov 17, 2004 21.53 21.72 21.34 21.47 169,500 -0.02(-0.09%)
Nov 16, 2004 21.31 21.57 21.23 21.49 391,600 +0.25(+1.16%)
Nov 15, 2004 21.17 21.25 20.91 21.25 169,700 +0.07(+0.35%)
Nov 12, 2004 21.23 21.23 20.91 21.17 220,400 -0.11(-0.53%)
Nov 11, 2004 21.23 21.31 21.16 21.29 137,200 +0.09(+0.44%)
Nov 10, 2004 20.83 21.33 20.81 21.19 263,200 +0.35(+1.66%)
Nov 09, 2004 20.85 20.92 20.70 20.85 183,900 +0.15(+0.71%)
Nov 08, 2004 20.51 20.92 20.51 20.70 177,800 +0.19(+0.94%)
Nov 05, 2004 20.61 20.85 20.40 20.51 246,800 +0.08(+0.39%)
Nov 04, 2004 20.65 20.66 20.35 20.43 223,700 -0.05(-0.26%)
Nov 03, 2004 20.61 20.67 20.33 20.48 289,500 +0.23(+1.12%)
Nov 02, 2004 20.32 20.47 20.21 20.25 217,500 +0.12(+0.60%)
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.