American Financial Group (NY: AFG )

146.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 92.52 94.44 90.73 94.14 1,320,400 +0.52(+0.56%)
Jan 28, 2021 87.16 94.27 87.16 93.62 2,348,723 +14.18(+17.85%)
Jan 27, 2021 82.62 83.84 79.21 79.44 671,871 -4.60(-5.47%)
Jan 26, 2021 86.80 86.97 84.00 84.04 369,576 -1.99(-2.31%)
Jan 25, 2021 84.49 86.07 84.02 86.03 564,998 +1.19(+1.40%)
Jan 22, 2021 85.40 85.70 84.42 84.84 242,500 -1.38(-1.60%)
Jan 21, 2021 89.45 89.89 86.20 86.22 542,920 -3.16(-3.54%)
Jan 20, 2021 88.04 89.47 87.49 89.38 755,615 +1.56(+1.78%)
Jan 19, 2021 88.33 88.33 86.90 87.82 270,988 +0.12(+0.14%)
Jan 15, 2021 87.77 88.10 86.46 87.70 282,700 -1.36(-1.53%)
Jan 14, 2021 89.35 89.70 88.26 89.06 388,180 -0.18(-0.20%)
Jan 13, 2021 90.28 90.64 89.06 89.24 486,611 -1.27(-1.40%)
Jan 12, 2021 90.81 91.42 90.13 90.51 629,090 +0.37(+0.41%)
Jan 11, 2021 89.88 91.64 89.88 90.14 254,383 -0.92(-1.01%)
Jan 08, 2021 92.50 92.50 89.27 91.06 248,200 -0.58(-0.63%)
Jan 07, 2021 91.94 92.42 91.31 91.64 367,932 -0.34(-0.37%)
Jan 06, 2021 88.18 92.37 88.18 91.98 441,647 +5.81(+6.74%)
Jan 05, 2021 85.42 86.32 84.05 86.17 360,279 +1.01(+1.19%)
Jan 04, 2021 88.54 88.64 84.39 85.16 374,288 -2.46(-2.81%)
Dec 31, 2020 87.62 87.62 87.62 278,155 +0.25(+0.29%)
Dec 30, 2020 85.93 88.75 85.93 87.37 278,155 +1.55(+1.81%)
Dec 29, 2020 87.03 87.64 85.77 85.82 980,033 -0.93(-1.07%)
Dec 28, 2020 88.11 88.24 86.44 86.75 231,352 -0.82(-0.94%)
Dec 24, 2020 86.85 87.59 86.00 87.57 113,000 +1.12(+1.30%)
Dec 23, 2020 85.39 86.88 85.39 86.45 1,096,192 +1.81(+2.14%)
Dec 22, 2020 84.77 85.37 84.43 84.64 402,345 -0.25(-0.29%)
Dec 21, 2020 85.28 85.28 82.61 84.89 385,409 -0.46(-0.54%)
Dec 18, 2020 85.95 86.24 84.56 85.35 1,057,800 -1.73(-1.99%)
Dec 17, 2020 87.40 87.58 85.67 87.08 592,881 -0.01(-0.01%)
Dec 16, 2020 88.96 88.96 86.86 87.09 511,619 -1.07(-1.21%)
Dec 15, 2020 87.94 88.20 85.64 88.16 509,682 +1.31(+1.51%)
Dec 14, 2020 89.75 89.75 86.50 86.85 312,117 -1.21(-1.37%)
Dec 11, 2020 88.72 89.80 87.24 88.06 250,800 -1.86(-2.07%)
Dec 10, 2020 88.80 90.11 87.56 89.92 675,271 +1.13(+1.27%)
Dec 09, 2020 89.66 89.67 87.66 88.79 236,888 -0.44(-0.49%)
Dec 08, 2020 86.49 89.78 86.13 89.23 391,582 +1.80(+2.06%)
Dec 07, 2020 90.45 90.98 86.97 87.43 656,191 -3.77(-4.13%)
Dec 04, 2020 89.74 91.48 89.13 91.20 329,600 +2.12(+2.38%)
Dec 03, 2020 90.14 90.41 88.73 89.08 364,478 -1.07(-1.19%)
Dec 02, 2020 89.71 90.44 88.95 90.15 448,091 -0.03(-0.03%)
Dec 01, 2020 91.59 92.34 89.95 90.18 400,256 +0.77(+0.86%)
Nov 30, 2020 91.81 93.10 89.41 89.41 957,411 -3.72(-3.99%)
Nov 27, 2020 93.00 94.00 92.50 93.13 168,300 -0.14(-0.15%)
Nov 25, 2020 93.65 94.12 92.11 93.27 245,300 -1.49(-1.57%)
Nov 24, 2020 93.94 94.86 92.22 94.76 383,889 +2.93(+3.19%)
Nov 23, 2020 91.10 92.06 90.20 91.83 312,259 +2.10(+2.34%)
Nov 20, 2020 88.67 90.29 87.75 89.73 436,100 +0.71(+0.80%)
Nov 19, 2020 88.17 89.23 87.09 89.02 243,736 +0.03(+0.03%)
Nov 18, 2020 89.68 91.38 88.87 88.99 377,282 -0.59(-0.66%)
Nov 17, 2020 87.11 89.60 86.66 89.58 440,675 +0.78(+0.88%)
Nov 16, 2020 89.62 89.64 87.18 88.80 481,842 +2.53(+2.93%)
Nov 13, 2020 84.49 86.46 83.96 86.27 378,300 +3.06(+3.68%)
Nov 12, 2020 85.77 85.81 82.51 83.21 404,583 -3.56(-4.10%)
Nov 11, 2020 87.12 87.12 85.66 86.77 392,711 -0.19(-0.22%)
Nov 10, 2020 84.57 87.21 84.02 86.96 643,858 +2.82(+3.35%)
Nov 09, 2020 85.27 86.44 83.46 84.14 582,431 +6.67(+8.61%)
Nov 06, 2020 78.43 78.65 77.05 77.47 452,400 -0.56(-0.72%)
Nov 05, 2020 76.45 78.82 76.14 78.03 391,616 +1.77(+2.32%)
Nov 04, 2020 75.76 78.10 74.70 76.26 672,327 -1.21(-1.56%)
Nov 03, 2020 78.55 79.41 77.04 77.47 506,190 +0.40(+0.52%)
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.