American Financial Group (NY: AFG )

144.57 -1.53 (-1.05%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 24.93 25.01 24.77 24.77 601,500 -0.18(-0.72%)
Nov 29, 2005 24.54 25.11 24.66 24.95 495,300 +0.41(+1.69%)
Nov 28, 2005 24.77 24.81 24.53 24.53 324,300 -0.16(-0.65%)
Nov 25, 2005 24.57 24.79 24.47 24.69 180,700 +0.15(+0.62%)
Nov 23, 2005 24.37 24.75 24.33 24.54 364,600 +0.18(+0.74%)
Nov 22, 2005 24.33 24.41 24.19 24.36 191,900 +0.03(+0.11%)
Nov 21, 2005 24.45 24.45 24.20 24.33 417,900 +0.04(+0.16%)
Nov 18, 2005 24.23 24.37 23.97 24.29 424,200 +0.23(+0.94%)
Nov 17, 2005 23.80 24.19 23.77 24.07 1,671,500 +0.73(+3.14%)
Nov 16, 2005 23.33 23.33 23.17 23.33 750,200 +0.05(+0.20%)
Nov 15, 2005 23.23 23.29 23.11 23.29 616,800 +0.05(+0.23%)
Nov 14, 2005 23.16 23.25 23.12 23.23 361,300 +0.09(+0.37%)
Nov 11, 2005 23.10 23.16 23.01 23.15 244,600 +0.12(+0.52%)
Nov 10, 2005 22.97 23.10 22.79 23.03 380,600 +0.13(+0.58%)
Nov 09, 2005 22.95 23.09 22.87 22.89 223,800 +0.00(+0.00%)
Nov 08, 2005 22.80 22.90 22.61 22.89 322,600 +0.09(+0.41%)
Nov 07, 2005 22.97 22.97 22.69 22.80 269,800 -0.05(-0.20%)
Nov 04, 2005 22.87 22.89 22.60 22.85 223,900 +0.05(+0.20%)
Nov 03, 2005 22.91 22.93 22.77 22.80 272,600 -0.05(-0.20%)
Nov 02, 2005 22.67 22.95 22.67 22.85 292,700 +0.06(+0.26%)
Nov 01, 2005 22.79 22.87 22.66 22.79 267,500 +0.00(+0.00%)
Oct 31, 2005 22.89 23.03 22.79 22.79 345,700 -0.05(-0.23%)
Oct 28, 2005 22.83 23.00 22.77 22.84 259,700 +0.08(+0.35%)
Oct 27, 2005 23.17 23.31 22.76 22.76 414,700 +0.57(+2.55%)
Oct 26, 2005 22.23 22.50 22.00 22.19 318,000 +0.33(+1.49%)
Oct 25, 2005 22.11 22.11 21.71 21.87 102,000 -0.31(-1.38%)
Oct 24, 2005 21.99 22.24 21.87 22.17 136,300 +0.47(+2.18%)
Oct 21, 2005 21.74 21.92 21.65 21.70 113,500 +0.02(+0.09%)
Oct 20, 2005 22.11 22.13 21.63 21.68 109,200 -0.41(-1.84%)
Oct 19, 2005 21.70 22.17 21.64 22.09 88,000 +0.39(+1.81%)
Oct 18, 2005 22.01 22.07 21.69 21.69 131,500 -0.30(-1.36%)
Oct 17, 2005 21.80 22.03 21.72 21.99 195,800 +0.20(+0.92%)
Oct 14, 2005 21.73 21.92 21.73 21.79 154,700 +0.15(+0.71%)
Oct 13, 2005 21.65 21.83 21.38 21.64 230,700 -0.01(-0.06%)
Oct 12, 2005 21.99 22.01 21.50 21.65 439,600 -0.43(-1.93%)
Oct 11, 2005 21.97 22.20 21.97 22.08 274,600 +0.01(+0.06%)
Oct 10, 2005 22.37 22.39 22.01 22.07 189,900 -0.28(-1.25%)
Oct 07, 2005 22.37 22.37 22.10 22.35 139,700 +0.07(+0.33%)
Oct 06, 2005 22.57 22.57 22.11 22.27 338,600 -0.27(-1.18%)
Oct 05, 2005 22.69 22.83 22.49 22.54 141,100 -0.19(-0.85%)
Oct 04, 2005 23.03 23.07 22.70 22.73 211,800 -0.27(-1.16%)
Oct 03, 2005 22.62 23.00 22.57 23.00 413,600 +0.38(+1.68%)
Sep 30, 2005 22.29 22.62 22.18 22.62 197,100 +0.19(+0.86%)
Sep 29, 2005 22.21 22.43 22.01 22.43 160,300 +0.23(+1.02%)
Sep 28, 2005 22.07 22.26 21.97 22.20 180,500 +0.21(+0.94%)
Sep 27, 2005 22.57 22.57 21.85 21.99 443,200 -0.56(-2.48%)
Sep 26, 2005 22.64 22.77 22.45 22.55 158,900 +0.00(+0.00%)
Sep 23, 2005 22.55 22.60 22.15 22.55 168,500 +0.25(+1.14%)
Sep 22, 2005 22.17 22.33 22.04 22.30 226,100 +0.05(+0.21%)
Sep 21, 2005 22.65 22.69 22.23 22.25 392,900 -0.42(-1.85%)
Sep 20, 2005 22.80 22.97 22.65 22.67 325,300 -0.09(-0.38%)
Sep 19, 2005 22.88 22.89 22.70 22.76 219,500 -0.05(-0.23%)
Sep 16, 2005 22.70 22.99 22.55 22.81 905,100 +0.11(+0.47%)
Sep 15, 2005 22.72 22.76 22.49 22.71 173,200 +0.00(+0.00%)
Sep 14, 2005 22.75 22.78 22.57 22.71 202,900 -0.02(-0.09%)
Sep 13, 2005 22.75 22.79 22.64 22.73 253,000 -0.10(-0.44%)
Sep 12, 2005 22.23 22.84 22.17 22.83 374,700 +0.61(+2.76%)
Sep 09, 2005 22.52 22.56 22.21 22.21 380,400 -0.27(-1.19%)
Sep 08, 2005 22.79 22.79 22.42 22.48 156,500 -0.37(-1.61%)
Sep 07, 2005 22.65 22.85 22.63 22.85 211,300 +0.25(+1.12%)
Sep 06, 2005 22.41 22.65 22.37 22.59 146,800 +0.29(+1.28%)
Sep 02, 2005 22.49 22.51 22.30 22.31 81,100 -0.20(-0.89%)
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.