American Financial Group (NY: AFG )

133.92 -0.85 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 105.57 105.95 104.14 105.06 782,643 -0.21(-0.20%)
Nov 29, 2017 104.53 106.46 104.53 105.27 268,359 +1.08(+1.04%)
Nov 28, 2017 102.66 104.47 102.42 104.19 402,319 +1.49(+1.45%)
Nov 27, 2017 101.96 103.63 101.96 102.70 424,479 +1.12(+1.10%)
Nov 24, 2017 102.21 102.70 101.48 101.58 102,566 -0.55(-0.54%)
Nov 22, 2017 102.48 102.77 102.01 102.13 394,844 -0.34(-0.33%)
Nov 21, 2017 102.75 103.39 102.31 102.47 410,639 -0.07(-0.07%)
Nov 20, 2017 102.13 102.62 101.93 102.54 420,998 +0.59(+0.58%)
Nov 17, 2017 101.91 102.28 101.78 101.95 265,435 -0.22(-0.22%)
Nov 16, 2017 105.09 105.09 102.11 102.17 429,844 -4.26(-4.00%)
Nov 15, 2017 105.42 106.77 105.38 106.43 277,886 +0.33(+0.31%)
Nov 14, 2017 105.65 106.33 105.47 106.10 285,386 +0.07(+0.07%)
Nov 13, 2017 105.22 106.61 105.20 106.03 424,667 +0.40(+0.38%)
Nov 10, 2017 104.91 105.93 104.81 105.63 256,325 +0.27(+0.26%)
Nov 09, 2017 104.14 105.56 104.13 105.36 329,663 +0.85(+0.81%)
Nov 08, 2017 104.82 105.20 104.35 104.51 328,247 -0.43(-0.41%)
Nov 07, 2017 104.18 105.38 104.00 104.94 727,666 +0.97(+0.93%)
Nov 06, 2017 102.94 104.08 102.75 103.97 630,222 +1.21(+1.18%)
Nov 03, 2017 102.42 102.82 101.97 102.76 568,822 -0.24(-0.23%)
Nov 02, 2017 102.31 104.10 102.26 103.00 565,235 +1.19(+1.17%)
Nov 01, 2017 105.02 105.31 101.02 101.81 789,230 -3.68(-3.49%)
Oct 31, 2017 105.32 105.71 104.96 105.49 446,420 +0.13(+0.12%)
Oct 30, 2017 104.95 106.22 104.83 105.36 305,895 +0.29(+0.28%)
Oct 27, 2017 105.29 105.66 104.70 105.07 263,129 -0.40(-0.38%)
Oct 26, 2017 105.04 105.75 104.66 105.47 338,708 +0.74(+0.71%)
Oct 25, 2017 105.53 105.76 104.47 104.73 245,631 -0.93(-0.88%)
Oct 24, 2017 105.70 106.35 105.44 105.66 279,638 +0.25(+0.24%)
Oct 23, 2017 105.49 105.82 105.00 105.41 255,842 +0.15(+0.14%)
Oct 20, 2017 106.52 106.52 105.16 105.26 240,418 -0.31(-0.29%)
Oct 19, 2017 104.12 105.66 104.12 105.57 222,936 +1.15(+1.10%)
Oct 18, 2017 104.46 105.05 104.25 104.42 182,802 +0.28(+0.27%)
Oct 17, 2017 104.71 104.96 104.02 104.14 260,098 -0.34(-0.33%)
Oct 16, 2017 104.34 105.11 104.04 104.48 259,483 +0.23(+0.22%)
Oct 13, 2017 104.49 104.91 104.00 104.25 412,577 -0.25(-0.24%)
Oct 12, 2017 104.87 104.87 103.99 104.50 260,377 -0.36(-0.34%)
Oct 11, 2017 105.24 105.24 104.36 104.86 282,919 -0.71(-0.67%)
Oct 10, 2017 105.54 105.93 105.08 105.57 195,876 +0.44(+0.42%)
Oct 09, 2017 105.65 105.97 104.79 105.13 289,004 -0.53(-0.50%)
Oct 06, 2017 105.70 106.44 105.27 105.66 392,123 -0.02(-0.02%)
Oct 05, 2017 105.02 105.86 104.81 105.68 347,186 +0.58(+0.55%)
Oct 04, 2017 105.02 105.32 104.49 105.10 474,266 -0.15(-0.14%)
Oct 03, 2017 104.62 105.29 104.51 105.25 462,169 +0.82(+0.79%)
Oct 02, 2017 103.75 104.49 103.10 104.43 244,266 +0.98(+0.95%)
Sep 29, 2017 103.65 104.28 103.14 103.45 312,685 -0.46(-0.44%)
Sep 28, 2017 103.19 103.91 102.66 103.91 268,315 +0.61(+0.59%)
Sep 27, 2017 103.73 103.73 102.98 103.30 425,693 +0.11(+0.11%)
Sep 26, 2017 102.70 103.37 101.73 103.19 261,679 +0.36(+0.35%)
Sep 25, 2017 102.06 102.98 101.82 102.83 261,970 +0.30(+0.29%)
Sep 22, 2017 102.05 102.56 102.05 102.53 265,191 +0.36(+0.35%)
Sep 21, 2017 102.45 103.16 102.08 102.17 273,303 -0.35(-0.34%)
Sep 20, 2017 101.94 102.61 101.34 102.52 345,553 +0.55(+0.54%)
Sep 19, 2017 101.45 102.39 101.44 101.97 334,346 +0.51(+0.50%)
Sep 18, 2017 100.90 101.75 100.75 101.46 469,098 +0.76(+0.75%)
Sep 15, 2017 98.76 100.71 98.71 100.70 1,480,045 +1.93(+1.95%)
Sep 14, 2017 99.67 99.67 98.48 98.77 441,685 -0.88(-0.88%)
Sep 13, 2017 100.05 100.31 99.19 99.65 393,216 -0.66(-0.66%)
Sep 12, 2017 100.12 100.41 99.01 100.31 233,444 +0.27(+0.27%)
Sep 11, 2017 100.50 101.50 99.63 100.04 503,860 +1.50(+1.52%)
Sep 08, 2017 95.30 98.85 95.30 98.54 580,310 +3.00(+3.14%)
Sep 07, 2017 97.44 97.44 95.19 95.54 491,173 -1.96(-2.01%)
Sep 06, 2017 97.71 98.31 97.42 97.50 320,534 -0.07(-0.07%)
Sep 05, 2017 101.44 101.50 97.51 97.57 524,753 -4.71(-4.61%)
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.