American Financial Group (NY: AFG )

134.87 +1.09 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 32.79 33.03 32.53 32.53 337,297 -0.08(-0.25%)
Jan 28, 2011 33.48 33.49 32.59 32.61 344,097 -0.86(-2.57%)
Jan 27, 2011 33.06 33.50 33.00 33.47 242,209 +0.33(+1.00%)
Jan 26, 2011 33.21 33.27 32.98 33.14 273,859 +0.07(+0.21%)
Jan 25, 2011 32.66 33.07 32.59 33.07 361,558 +0.41(+1.26%)
Jan 24, 2011 32.24 32.71 32.24 32.66 255,419 +0.41(+1.27%)
Jan 21, 2011 32.66 32.66 32.19 32.25 296,445 -0.17(-0.52%)
Jan 20, 2011 32.53 32.92 32.32 32.42 514,746 -0.24(-0.73%)
Jan 19, 2011 32.95 33.06 32.65 32.66 359,875 -0.28(-0.85%)
Jan 18, 2011 32.69 33.02 32.64 32.94 646,570 +0.32(+0.98%)
Jan 14, 2011 32.53 32.73 32.52 32.62 449,746 -0.03(-0.09%)
Jan 13, 2011 32.92 33.07 32.53 32.65 298,292 -0.32(-0.97%)
Jan 12, 2011 33.10 33.48 32.92 32.97 273,461 +0.01(+0.03%)
Jan 11, 2011 33.23 33.33 32.82 32.96 405,639 -0.10(-0.30%)
Jan 10, 2011 32.88 33.20 32.76 33.06 364,683 +0.07(+0.21%)
Jan 07, 2011 33.26 33.26 32.42 32.99 556,951 -0.16(-0.48%)
Jan 06, 2011 32.82 33.24 32.72 33.15 563,565 +0.46(+1.41%)
Jan 05, 2011 32.58 32.87 32.58 32.69 589,968 -0.09(-0.27%)
Jan 04, 2011 32.95 32.99 32.55 32.78 260,200 -0.16(-0.49%)
Jan 03, 2011 32.60 33.00 32.60 32.94 261,309 +0.65(+2.01%)
Dec 31, 2010 32.34 32.56 32.29 32.29 249,761 -0.09(-0.28%)
Dec 30, 2010 32.55 32.63 32.38 32.38 206,901 -0.18(-0.55%)
Dec 29, 2010 32.59 32.60 32.46 32.56 207,193 +0.06(+0.18%)
Dec 28, 2010 32.65 32.70 32.41 32.50 187,661 -0.11(-0.34%)
Dec 27, 2010 32.47 32.64 32.35 32.61 259,856 +0.12(+0.37%)
Dec 23, 2010 32.48 32.68 32.45 32.49 222,507 -0.03(-0.09%)
Dec 22, 2010 32.54 32.67 32.38 32.52 411,649 +0.05(+0.15%)
Dec 21, 2010 32.50 32.54 32.44 32.47 266,924 +0.08(+0.25%)
Dec 20, 2010 32.45 32.64 32.34 32.39 222,452 +0.03(+0.09%)
Dec 17, 2010 32.46 32.50 32.29 32.36 440,376 -0.14(-0.43%)
Dec 16, 2010 32.35 32.64 32.35 32.50 169,667 +0.21(+0.65%)
Dec 15, 2010 32.30 32.71 32.28 32.29 504,374 -0.19(-0.58%)
Dec 14, 2010 32.54 32.75 32.42 32.48 252,914 -0.06(-0.18%)
Dec 13, 2010 32.44 32.65 32.39 32.54 234,461 +0.17(+0.53%)
Dec 10, 2010 32.15 32.38 32.01 32.37 298,899 +0.22(+0.68%)
Dec 09, 2010 32.18 32.20 31.89 32.15 355,192 +0.04(+0.12%)
Dec 08, 2010 32.04 32.14 31.87 32.11 366,913 +0.15(+0.47%)
Dec 07, 2010 31.96 32.15 31.85 31.96 388,775 +0.18(+0.57%)
Dec 06, 2010 31.75 31.88 31.71 31.78 294,064 -0.05(-0.16%)
Dec 03, 2010 31.71 31.89 31.41 31.83 299,425 +0.00(+0.00%)
Dec 02, 2010 31.30 31.84 31.30 31.83 361,335 +0.53(+1.69%)
Dec 01, 2010 31.15 31.33 30.95 31.30 365,248 +0.53(+1.72%)
Nov 30, 2010 30.87 30.90 30.62 30.77 505,099 -0.35(-1.12%)
Nov 29, 2010 30.81 31.18 30.55 31.12 350,865 +0.15(+0.48%)
Nov 26, 2010 30.99 31.15 30.95 30.97 166,948 -0.25(-0.80%)
Nov 24, 2010 30.94 31.22 31.22 31.22 310,694 +0.47(+1.53%)
Nov 23, 2010 30.74 30.92 30.60 30.75 471,395 -0.32(-1.03%)
Nov 22, 2010 30.91 31.16 30.72 31.07 380,686 +0.01(+0.03%)
Nov 19, 2010 31.07 31.09 30.89 31.06 230,618 -0.08(-0.26%)
Nov 18, 2010 30.85 31.24 30.85 31.14 363,832 +0.70(+2.30%)
Nov 17, 2010 30.29 30.53 30.18 30.44 396,729 +0.13(+0.43%)
Nov 16, 2010 30.85 30.93 30.22 30.31 601,359 -0.79(-2.54%)
Nov 15, 2010 30.77 31.32 30.77 31.10 415,177 +0.46(+1.50%)
Nov 12, 2010 30.92 31.02 30.62 30.64 481,429 -0.49(-1.57%)
Nov 11, 2010 31.02 31.32 30.83 31.13 425,159 -0.11(-0.35%)
Nov 10, 2010 30.73 31.24 30.57 31.24 578,747 +0.48(+1.56%)
Nov 09, 2010 31.42 31.44 30.70 30.76 599,102 -0.66(-2.10%)
Nov 08, 2010 31.62 31.72 31.38 31.42 489,495 -0.27(-0.85%)
Nov 05, 2010 31.70 31.88 31.57 31.69 573,617 -0.05(-0.16%)
Nov 04, 2010 31.59 31.76 31.40 31.74 630,253 +0.44(+1.41%)
Nov 03, 2010 31.05 31.30 30.96 31.30 390,243 +0.30(+0.97%)
Nov 02, 2010 30.91 31.28 30.63 31.00 458,872 +0.23(+0.75%)
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.