American Financial Group (NY: AFG )

127.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.86 37.09 36.58 36.67 443,117 -0.03(-0.08%)
Jan 30, 2012 36.87 36.97 36.56 36.70 263,235 -0.49(-1.32%)
Jan 27, 2012 37.04 37.27 36.96 37.19 170,424 -0.03(-0.08%)
Jan 26, 2012 37.42 37.45 37.04 37.22 168,825 -0.09(-0.24%)
Jan 25, 2012 37.08 37.31 37.05 37.31 269,555 +0.14(+0.38%)
Jan 24, 2012 37.40 37.47 37.16 37.17 213,117 -0.50(-1.33%)
Jan 23, 2012 37.46 37.91 37.46 37.67 216,302 +0.14(+0.37%)
Jan 20, 2012 37.10 37.60 37.08 37.53 254,463 +0.30(+0.81%)
Jan 19, 2012 37.22 37.32 37.03 37.23 202,198 +0.16(+0.43%)
Jan 18, 2012 36.77 37.07 36.46 37.07 403,028 +0.30(+0.82%)
Jan 17, 2012 37.07 37.34 36.58 36.77 478,129 -0.22(-0.59%)
Jan 13, 2012 36.92 37.04 36.63 36.99 226,122 -0.32(-0.86%)
Jan 12, 2012 37.39 37.51 37.22 37.31 209,699 -0.05(-0.13%)
Jan 11, 2012 37.28 37.40 37.03 37.36 200,037 -0.21(-0.56%)
Jan 10, 2012 37.49 37.72 37.33 37.57 265,468 +0.38(+1.02%)
Jan 09, 2012 37.11 37.27 36.85 37.19 265,335 +0.16(+0.43%)
Jan 06, 2012 37.22 37.48 36.87 37.03 269,215 -0.11(-0.30%)
Jan 05, 2012 36.82 37.16 36.24 37.14 339,984 +0.19(+0.51%)
Jan 04, 2012 37.26 37.33 36.89 36.95 330,250 +0.06(+0.16%)
Dec 30, 2011 37.16 37.21 36.88 36.89 295,722 -0.24(-0.65%)
Dec 29, 2011 36.84 37.25 36.76 37.13 263,129 +0.34(+0.92%)
Dec 28, 2011 37.19 37.50 36.77 36.79 276,861 -0.50(-1.34%)
Dec 27, 2011 37.15 37.49 37.14 37.29 184,676 -0.01(-0.03%)
Dec 23, 2011 36.92 37.31 36.87 37.30 244,641 +0.44(+1.19%)
Dec 21, 2011 36.46 37.00 36.45 36.86 454,705 +0.28(+0.77%)
Dec 20, 2011 36.01 36.62 35.99 36.58 457,220 +1.16(+3.27%)
Dec 19, 2011 35.97 36.15 35.40 35.42 428,765 -0.40(-1.12%)
Dec 16, 2011 36.11 36.50 35.74 35.82 805,619 -0.24(-0.67%)
Dec 15, 2011 36.12 36.36 36.03 36.06 404,437 +0.34(+0.95%)
Dec 14, 2011 35.41 36.06 35.36 35.72 425,599 +0.11(+0.31%)
Dec 13, 2011 36.27 36.49 35.46 35.61 399,638 -0.37(-1.03%)
Dec 12, 2011 36.09 36.11 35.67 35.98 485,843 -0.57(-1.56%)
Dec 09, 2011 35.86 36.71 35.80 36.55 459,036 +0.79(+2.21%)
Dec 08, 2011 36.52 36.52 35.70 35.76 645,671 -1.03(-2.80%)
Dec 07, 2011 36.25 36.89 35.95 36.79 471,839 +0.50(+1.38%)
Dec 06, 2011 36.21 36.44 36.14 36.29 661,628 -0.08(-0.22%)
Dec 05, 2011 36.20 36.62 35.99 36.37 484,211 +0.65(+1.82%)
Dec 02, 2011 35.82 36.20 35.58 35.72 759,934 +0.23(+0.65%)
Dec 01, 2011 35.80 35.93 35.45 35.49 394,914 -0.51(-1.42%)
Nov 30, 2011 36.99 36.99 35.48 36.00 876,064 +1.35(+3.90%)
Nov 29, 2011 34.70 34.92 34.37 34.65 423,206 +0.05(+0.14%)
Nov 28, 2011 34.94 35.00 34.34 34.60 720,791 +0.54(+1.59%)
Nov 25, 2011 33.78 34.62 33.78 34.06 306,886 +0.16(+0.47%)
Nov 23, 2011 34.34 34.40 33.87 33.90 529,032 -0.68(-1.97%)
Nov 22, 2011 34.76 35.11 34.56 34.58 435,344 -0.13(-0.37%)
Nov 21, 2011 34.95 35.03 34.48 34.71 443,894 -0.77(-2.17%)
Nov 18, 2011 35.19 35.54 34.88 35.48 316,081 +0.50(+1.43%)
Nov 17, 2011 35.23 35.58 34.80 34.98 461,770 -0.33(-0.93%)
Nov 16, 2011 35.73 35.98 35.29 35.31 353,228 -0.77(-2.13%)
Nov 15, 2011 35.54 36.33 35.54 36.08 346,577 +0.28(+0.78%)
Nov 14, 2011 35.93 36.18 35.69 35.80 309,481 -0.34(-0.94%)
Nov 11, 2011 36.23 36.49 35.99 36.14 421,444 +0.30(+0.84%)
Nov 10, 2011 35.77 35.94 35.52 35.84 446,676 +0.52(+1.47%)
Nov 09, 2011 35.65 35.95 35.26 35.32 577,012 -1.17(-3.21%)
Nov 08, 2011 35.91 36.55 35.67 36.49 538,073 +0.87(+2.44%)
Nov 07, 2011 35.70 35.93 35.32 35.62 426,431 -0.19(-0.53%)
Nov 04, 2011 35.64 36.00 35.47 35.81 454,457 -0.22(-0.61%)
Nov 03, 2011 35.67 36.08 35.14 36.03 376,149 +0.64(+1.81%)
Nov 02, 2011 34.95 35.53 34.83 35.39 449,162 +1.09(+3.18%)
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.