American Financial Group (NY: AFG )

128.86 +0.77 (+0.60%)
Streaming Delayed Price Updated: 9:37 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.51 16.12 15.10 15.56 0 -0.15(-0.95%)
Feb 26, 2009 16.06 16.53 15.61 15.71 1,074,461 -0.24(-1.50%)
Feb 25, 2009 16.89 16.89 15.74 15.95 1,631,336 -1.14(-6.67%)
Feb 24, 2009 15.52 17.12 15.51 17.09 1,352,523 +1.44(+9.20%)
Feb 23, 2009 16.70 16.77 15.63 15.65 972,630 -0.71(-4.34%)
Feb 20, 2009 16.53 17.14 15.81 16.36 1,586,204 -0.96(-5.54%)
Feb 19, 2009 18.34 18.70 17.32 17.32 1,358,613 -0.79(-4.36%)
Feb 18, 2009 18.19 18.60 17.84 18.11 1,054,142 +0.06(+0.33%)
Feb 17, 2009 18.53 19.01 18.03 18.05 1,347,458 -0.61(-3.27%)
Feb 13, 2009 19.39 19.43 18.64 18.66 849,861 -0.76(-3.91%)
Feb 12, 2009 19.31 19.56 18.64 19.42 1,455,479 -0.22(-1.12%)
Feb 11, 2009 19.90 20.49 18.86 19.64 1,451,760 -0.16(-0.81%)
Feb 10, 2009 20.00 21.22 18.80 19.80 3,000,178 +2.10(+11.86%)
Feb 09, 2009 17.45 17.92 17.40 17.70 701,997 +0.30(+1.72%)
Feb 06, 2009 17.06 17.53 16.87 17.40 1,069,904 +0.38(+2.23%)
Feb 05, 2009 16.56 17.29 16.35 17.02 815,278 +0.32(+1.92%)
Feb 04, 2009 16.67 16.91 16.54 16.70 711,353 -0.12(-0.71%)
Feb 03, 2009 17.09 17.44 16.66 16.82 733,271 -0.26(-1.52%)
Feb 02, 2009 16.77 17.20 16.45 17.08 751,726 +0.10(+0.59%)
Jan 30, 2009 17.50 17.76 16.87 16.98 0 -0.38(-2.19%)
Jan 29, 2009 18.83 18.83 17.32 17.36 845,090 -1.85(-9.63%)
Jan 28, 2009 19.10 19.28 18.55 19.21 823,643 +0.62(+3.34%)
Jan 27, 2009 18.25 18.66 17.90 18.59 533,237 +0.51(+2.82%)
Jan 26, 2009 18.33 18.69 17.70 18.08 619,269 -0.18(-0.99%)
Jan 23, 2009 17.59 18.50 17.01 18.26 792,246 +0.17(+0.94%)
Jan 22, 2009 20.22 20.22 18.09 18.09 1,160,422 -2.45(-11.93%)
Jan 21, 2009 19.37 20.55 19.03 20.54 935,886 +1.48(+7.76%)
Jan 20, 2009 20.91 21.45 18.99 19.06 1,246,121 -2.13(-10.05%)
Jan 16, 2009 20.82 21.54 20.54 21.19 676,899 +0.62(+3.01%)
Jan 15, 2009 20.23 21.19 19.60 20.57 714,856 +0.32(+1.58%)
Jan 14, 2009 20.44 20.76 19.80 20.25 992,440 -0.49(-2.36%)
Jan 13, 2009 20.76 21.27 19.55 20.74 1,756,771 -0.05(-0.24%)
Jan 12, 2009 22.15 22.25 20.63 20.79 679,701 -1.48(-6.65%)
Jan 09, 2009 23.19 23.19 22.17 22.27 617,487 -0.82(-3.55%)
Jan 08, 2009 22.61 23.30 22.55 23.09 568,788 +0.46(+2.03%)
Jan 07, 2009 23.67 23.68 22.58 22.63 787,817 -1.35(-5.63%)
Jan 06, 2009 24.09 24.20 23.65 23.98 745,648 +0.26(+1.10%)
Jan 05, 2009 23.58 24.01 22.60 23.72 902,653 +0.29(+1.24%)
Jan 02, 2009 22.89 23.58 22.09 23.43 0 +0.55(+2.40%)
Jan 01, 2009 22.59 23.10 22.00 22.88 0 +0.00(+0.00%)
Dec 31, 2008 22.59 23.10 22.00 22.88 556,498 +0.24(+1.06%)
Dec 30, 2008 21.98 22.73 21.81 22.64 544,646 +0.81(+3.71%)
Dec 29, 2008 21.98 22.19 21.39 21.83 426,013 -0.14(-0.64%)
Dec 26, 2008 21.67 22.02 21.36 21.97 320,481 +0.30(+1.38%)
Dec 24, 2008 21.84 21.94 21.17 21.67 250,450 -0.10(-0.46%)
Dec 23, 2008 21.72 22.33 21.70 21.77 502,989 +0.43(+2.01%)
Dec 22, 2008 22.25 22.58 20.88 21.34 593,319 -0.91(-4.09%)
Dec 19, 2008 21.81 22.70 21.81 22.25 811,300 +0.45(+2.06%)
Dec 18, 2008 22.14 22.48 21.54 21.80 878,055 -0.22(-1.00%)
Dec 17, 2008 22.32 22.65 21.72 22.02 757,901 -0.43(-1.92%)
Dec 16, 2008 21.04 22.57 20.90 22.45 733,640 +1.75(+8.45%)
Dec 15, 2008 21.36 21.56 20.33 20.70 697,704 -0.61(-2.86%)
Dec 12, 2008 19.95 21.49 19.69 21.31 619,655 +0.94(+4.61%)
Dec 11, 2008 20.77 21.70 20.16 20.37 600,351 -0.75(-3.55%)
Dec 10, 2008 21.37 21.71 20.60 21.12 533,226 -0.01(-0.05%)
Dec 09, 2008 21.12 21.90 20.74 21.13 726,445 -0.69(-3.16%)
Dec 08, 2008 21.47 22.61 21.16 21.82 794,090 +0.66(+3.12%)
Dec 05, 2008 18.81 21.16 18.37 21.16 1,053,735 +2.16(+11.37%)
Dec 04, 2008 19.79 20.65 18.62 19.00 1,095,517 -1.02(-5.09%)
Dec 03, 2008 18.95 20.18 18.26 20.02 761,843 +1.23(+6.55%)
Dec 02, 2008 18.27 19.21 17.96 18.79 1,147,628 +1.01(+5.68%)
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.