American Financial Group (NY: AFG )

134.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.28 35.41 35.07 35.27 386,500 -0.08(-0.23%)
Apr 27, 2007 35.35 35.39 34.78 35.35 319,620 -0.04(-0.11%)
Apr 26, 2007 35.45 35.51 35.18 35.39 209,800 -0.15(-0.42%)
Apr 25, 2007 35.27 35.54 35.22 35.54 324,600 +0.36(+1.02%)
Apr 24, 2007 35.40 35.40 35.03 35.18 287,300 -0.21(-0.59%)
Apr 23, 2007 35.35 35.45 35.25 35.39 220,200 -0.03(-0.08%)
Apr 20, 2007 35.20 35.44 35.00 35.42 283,100 +0.31(+0.88%)
Apr 19, 2007 34.80 35.22 34.50 35.11 294,000 -0.04(-0.11%)
Apr 18, 2007 35.30 35.33 34.90 35.15 332,600 -0.15(-0.42%)
Apr 17, 2007 35.05 35.33 34.94 35.30 317,700 +0.22(+0.63%)
Apr 16, 2007 34.80 35.10 34.77 35.08 226,800 +0.30(+0.86%)
Apr 13, 2007 34.67 34.81 34.55 34.78 224,300 +0.11(+0.32%)
Apr 12, 2007 34.56 34.69 34.32 34.67 145,200 +0.11(+0.32%)
Apr 11, 2007 34.82 34.83 34.39 34.56 253,600 -0.36(-1.03%)
Apr 10, 2007 34.89 35.08 34.87 34.92 172,500 +0.03(+0.09%)
Apr 09, 2007 34.99 35.00 34.82 34.89 237,900 +0.06(+0.17%)
Apr 05, 2007 34.73 34.90 34.61 34.83 290,200 +0.07(+0.20%)
Apr 04, 2007 34.34 34.77 34.24 34.76 468,700 +0.42(+1.22%)
Apr 03, 2007 34.41 34.44 34.27 34.34 432,300 +0.20(+0.59%)
Apr 02, 2007 34.15 34.24 33.91 34.14 324,700 +0.10(+0.29%)
Mar 30, 2007 34.04 34.25 33.81 34.04 285,600 +0.00(+0.00%)
Mar 29, 2007 34.25 34.45 33.75 34.04 405,200 -0.21(-0.61%)
Mar 28, 2007 35.17 36.16 33.52 34.25 265,700 -0.09(-0.26%)
Mar 27, 2007 34.28 34.43 34.15 34.34 603,300 -0.09(-0.26%)
Mar 26, 2007 34.42 34.49 34.03 34.43 639,100 +0.05(+0.15%)
Mar 23, 2007 34.19 34.44 34.09 34.38 347,900 +0.23(+0.67%)
Mar 22, 2007 34.23 34.34 34.03 34.15 272,300 -0.12(-0.35%)
Mar 21, 2007 33.77 34.36 33.61 34.27 203,000 +0.53(+1.57%)
Mar 20, 2007 33.60 33.75 33.51 33.74 250,800 +0.16(+0.48%)
Mar 19, 2007 33.53 33.66 33.31 33.58 297,000 +0.17(+0.51%)
Mar 16, 2007 33.44 33.58 33.28 33.41 303,300 -0.02(-0.06%)
Mar 15, 2007 33.33 33.70 33.06 33.43 491,300 -0.07(-0.21%)
Mar 14, 2007 33.09 33.60 32.87 33.50 448,100 +0.30(+0.90%)
Mar 13, 2007 34.06 33.90 33.19 33.20 370,300 -0.86(-2.52%)
Mar 12, 2007 33.82 34.08 33.66 34.06 332,700 +0.31(+0.92%)
Mar 09, 2007 33.84 33.89 33.57 33.75 260,100 +0.09(+0.27%)
Mar 08, 2007 33.82 33.89 33.56 33.66 250,700 +0.13(+0.39%)
Mar 07, 2007 33.25 33.73 33.16 33.53 836,900 +0.29(+0.87%)
Mar 06, 2007 33.50 34.58 33.03 33.24 664,100 +0.25(+0.76%)
Mar 05, 2007 34.30 34.36 32.94 32.99 1,076,407 -1.63(-4.71%)
Mar 02, 2007 34.88 34.97 34.55 34.62 287,800 -0.26(-0.75%)
Mar 01, 2007 34.71 35.02 34.08 34.88 329,500 -0.09(-0.26%)
Feb 28, 2007 34.87 35.11 34.62 34.97 340,500 +0.20(+0.58%)
Feb 27, 2007 35.50 35.67 34.32 34.77 381,100 -1.17(-3.26%)
Feb 26, 2007 36.42 36.48 35.83 35.94 276,158 -0.35(-0.96%)
Feb 23, 2007 36.39 36.50 36.03 36.29 265,600 -0.07(-0.19%)
Feb 22, 2007 36.50 36.84 36.29 36.36 305,900 -0.14(-0.38%)
Feb 21, 2007 36.25 36.50 36.15 36.50 491,000 +0.18(+0.50%)
Feb 20, 2007 36.00 36.41 35.93 36.32 413,000 +0.20(+0.55%)
Feb 16, 2007 36.44 36.45 36.04 36.12 357,100 -0.34(-0.93%)
Feb 15, 2007 36.39 36.50 36.35 36.46 272,500 +0.05(+0.14%)
Feb 14, 2007 36.32 36.66 36.25 36.41 468,130 +0.07(+0.19%)
Feb 13, 2007 35.89 36.35 35.83 36.34 644,882 +0.55(+1.54%)
Feb 12, 2007 35.78 36.32 35.60 35.79 835,760 +0.19(+0.53%)
Feb 09, 2007 35.74 36.02 35.34 35.60 683,200 -0.14(-0.39%)
Feb 08, 2007 35.90 36.03 35.66 35.74 479,700 -0.12(-0.33%)
Feb 07, 2007 35.98 36.03 35.79 35.86 388,700 -0.06(-0.17%)
Feb 06, 2007 36.00 36.04 35.82 35.92 299,900 -0.02(-0.06%)
Feb 05, 2007 35.95 36.01 35.04 35.94 313,800 -0.01(-0.03%)
Feb 02, 2007 35.86 36.09 35.84 35.95 263,400 +0.09(+0.25%)
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.