American Financial Group (NY: AFG )

127.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 30.81 31.03 30.59 30.77 400,892 +0.19(+0.62%)
Oct 29, 2010 30.54 30.77 30.51 30.58 376,767 -0.11(-0.36%)
Oct 28, 2010 30.92 30.96 30.61 30.69 389,917 -0.05(-0.16%)
Oct 27, 2010 30.92 31.09 30.63 30.74 484,696 -0.18(-0.58%)
Oct 25, 2010 31.10 31.20 30.88 30.92 279,078 +0.07(+0.23%)
Oct 22, 2010 31.09 31.12 30.79 30.85 333,611 -0.13(-0.42%)
Oct 21, 2010 31.12 31.31 30.71 30.98 403,502 +0.03(+0.10%)
Oct 20, 2010 30.81 31.00 30.62 30.95 573,252 +0.32(+1.04%)
Oct 19, 2010 30.92 31.19 30.55 30.63 352,926 -0.65(-2.08%)
Oct 18, 2010 31.08 31.30 31.08 31.28 262,418 +0.15(+0.48%)
Oct 15, 2010 31.33 31.42 31.01 31.13 295,104 +0.02(+0.06%)
Oct 14, 2010 31.15 31.48 30.97 31.11 296,244 -0.03(-0.10%)
Oct 13, 2010 30.99 31.32 30.86 31.14 241,604 +0.22(+0.71%)
Oct 12, 2010 30.78 31.00 30.58 30.92 322,491 +0.04(+0.13%)
Oct 11, 2010 30.93 31.00 30.84 30.88 117,604 -0.07(-0.23%)
Oct 08, 2010 30.95 31.00 30.47 30.95 225,672 +0.34(+1.11%)
Oct 07, 2010 31.00 31.00 30.50 30.61 275,371 -0.31(-1.00%)
Oct 06, 2010 30.87 31.00 30.77 30.92 338,204 -0.02(-0.06%)
Oct 05, 2010 30.57 30.99 30.20 30.94 337,435 +0.65(+2.15%)
Oct 04, 2010 30.50 30.54 30.04 30.29 291,177 -0.21(-0.69%)
Oct 01, 2010 30.50 30.88 30.26 30.50 450,232 -0.08(-0.27%)
Sep 30, 2010 30.58 30.88 30.51 30.58 2,300 +0.10(+0.34%)
Sep 29, 2010 30.36 30.69 30.26 30.48 493,977 +0.08(+0.26%)
Sep 28, 2010 30.21 30.49 29.86 30.40 4,685 +0.21(+0.70%)
Sep 27, 2010 30.41 30.46 30.14 30.19 331,176 -0.32(-1.05%)
Sep 24, 2010 29.95 30.52 29.92 30.51 331,149 +0.87(+2.94%)
Sep 23, 2010 29.96 30.22 29.63 29.64 429,270 -0.54(-1.79%)
Sep 22, 2010 30.43 30.46 30.14 30.18 523,883 -0.25(-0.82%)
Sep 21, 2010 30.50 30.68 30.36 30.43 462,795 -0.03(-0.10%)
Sep 20, 2010 30.32 30.53 30.21 30.46 604,894 +0.25(+0.83%)
Sep 17, 2010 30.21 30.40 30.21 30.21 902,397 -0.10(-0.33%)
Sep 15, 2010 29.83 30.37 29.72 30.31 721,832 +0.50(+1.68%)
Sep 14, 2010 29.90 29.98 29.62 29.81 15,066 -0.07(-0.23%)
Sep 13, 2010 29.85 29.99 29.66 29.88 515,601 +0.34(+1.15%)
Sep 10, 2010 29.65 29.70 29.43 29.54 391,268 +0.04(+0.14%)
Sep 09, 2010 29.85 29.85 29.35 29.50 824 -0.09(-0.30%)
Sep 08, 2010 29.11 29.62 29.11 29.59 477,934 +0.39(+1.34%)
Sep 07, 2010 29.58 29.65 29.18 29.20 505,656 -0.55(-1.85%)
Sep 03, 2010 29.48 29.75 29.40 29.75 471,812 +0.60(+2.06%)
Sep 02, 2010 29.67 29.80 29.09 29.15 149 -0.59(-1.98%)
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.