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 (%)
Nov 30, 2016 82.81 82.93 82.20 82.23 219,778 -0.21(-0.25%)
Nov 29, 2016 81.96 82.56 81.80 82.44 263,989 +0.44(+0.54%)
Nov 28, 2016 82.20 82.37 81.94 82.00 277,599 -0.29(-0.35%)
Nov 25, 2016 82.00 82.35 81.90 82.29 97,657 +0.53(+0.65%)
Nov 23, 2016 81.76 81.76 81.76 0 +0.40(+0.49%)
Nov 22, 2016 81.06 81.50 80.73 81.36 269,477 +0.74(+0.92%)
Nov 21, 2016 80.49 80.62 79.95 80.62 259,507 -0.56(-0.69%)
Nov 18, 2016 81.46 81.46 80.83 81.18 252,665 +0.08(+0.10%)
Nov 17, 2016 80.12 81.40 80.04 81.10 298,488 +0.96(+1.20%)
Nov 16, 2016 80.20 80.54 79.99 80.14 374,862 -0.50(-0.62%)
Nov 15, 2016 80.65 80.65 79.55 80.64 359,772 +0.08(+0.10%)
Nov 14, 2016 80.41 81.12 80.18 80.56 291,869 +0.32(+0.40%)
Nov 11, 2016 78.56 80.30 78.31 80.24 579,505 +1.74(+2.22%)
Nov 10, 2016 77.78 78.52 77.32 78.50 495,425 +1.35(+1.75%)
Nov 09, 2016 76.41 77.54 75.88 77.15 457,174 +0.79(+1.03%)
Nov 08, 2016 75.39 76.71 75.39 76.36 457,368 +0.75(+0.99%)
Nov 07, 2016 75.26 76.21 75.05 75.61 757,511 +1.34(+1.80%)
Nov 04, 2016 74.56 74.92 74.27 74.27 442,984 -0.21(-0.28%)
Nov 03, 2016 75.88 76.23 74.30 74.48 647,090 -1.54(-2.03%)
Nov 02, 2016 73.95 76.33 73.38 76.02 801,242 +2.09(+2.83%)
Nov 01, 2016 74.48 74.70 73.47 73.93 381,297 -0.57(-0.77%)
Oct 31, 2016 74.76 74.93 74.38 74.50 469,437 +0.10(+0.13%)
Oct 28, 2016 74.70 75.41 74.13 74.40 210,870 -0.42(-0.56%)
Oct 27, 2016 75.16 75.27 74.52 74.82 228,008 -0.30(-0.40%)
Oct 26, 2016 74.58 75.56 74.58 75.12 295,583 +0.29(+0.39%)
Oct 25, 2016 74.68 74.85 74.09 74.83 294,173 +0.05(+0.07%)
Oct 24, 2016 75.16 75.37 74.70 74.78 189,361 +0.06(+0.08%)
Oct 21, 2016 74.48 74.75 73.91 74.72 170,897 +0.13(+0.17%)
Oct 20, 2016 75.57 75.64 74.53 74.59 203,800 -1.28(-1.69%)
Oct 19, 2016 76.23 76.23 75.72 75.87 185,468 -0.10(-0.13%)
Oct 18, 2016 76.88 76.94 75.75 75.97 166,965 -0.41(-0.54%)
Oct 17, 2016 76.22 76.48 76.18 76.38 133,492 +0.13(+0.17%)
Oct 14, 2016 76.15 76.54 75.88 76.25 152,841 +0.50(+0.66%)
Oct 13, 2016 75.93 75.96 75.46 75.75 243,820 -0.65(-0.85%)
Oct 12, 2016 75.73 76.47 75.61 76.40 156,246 +0.48(+0.63%)
Oct 11, 2016 76.11 76.35 75.41 75.92 326,774 -0.44(-0.58%)
Oct 10, 2016 76.47 76.93 76.27 76.36 127,047 +0.34(+0.45%)
Oct 07, 2016 76.00 76.55 75.76 76.02 247,687 +0.15(+0.20%)
Oct 06, 2016 76.21 76.62 75.44 75.87 164,497 -0.19(-0.25%)
Oct 05, 2016 75.49 76.24 75.41 76.06 390,443 +0.98(+1.31%)
Oct 04, 2016 74.29 75.17 74.07 75.08 194,202 +0.71(+0.95%)
Oct 03, 2016 74.91 74.97 74.01 74.37 167,020 -0.63(-0.84%)
Sep 30, 2016 74.78 75.21 74.69 75.00 289,197 +0.47(+0.63%)
Sep 29, 2016 74.96 75.19 74.25 74.53 250,455 -0.57(-0.76%)
Sep 28, 2016 74.39 75.13 73.93 75.10 194,100 +1.09(+1.47%)
Sep 27, 2016 73.74 74.18 73.54 74.01 234,719 +0.31(+0.42%)
Sep 26, 2016 74.23 74.44 73.65 73.70 279,316 -0.70(-0.94%)
Sep 23, 2016 75.51 75.64 74.40 74.40 261,253 -1.56(-2.05%)
Sep 22, 2016 75.75 76.03 75.50 75.96 299,642 +0.47(+0.62%)
Sep 21, 2016 74.72 75.51 74.59 75.49 162,502 +1.10(+1.48%)
Sep 20, 2016 75.18 75.23 74.39 74.39 251,292 -0.37(-0.49%)
Sep 19, 2016 74.74 75.12 74.36 74.76 213,553 +0.28(+0.38%)
Sep 16, 2016 74.26 74.78 73.76 74.48 614,752 -0.33(-0.44%)
Sep 15, 2016 73.73 74.90 73.42 74.81 255,338 +1.00(+1.35%)
Sep 14, 2016 74.60 74.61 73.71 73.81 180,292 -0.58(-0.78%)
Sep 13, 2016 74.57 74.74 74.18 74.39 189,122 -0.73(-0.97%)
Sep 12, 2016 73.92 75.24 73.70 75.12 227,708 +0.89(+1.20%)
Sep 09, 2016 74.60 75.06 74.21 74.23 233,023 -0.90(-1.20%)
Sep 08, 2016 75.06 75.40 75.01 75.13 150,295 -0.21(-0.28%)
Sep 07, 2016 75.19 75.36 74.64 75.34 283,597 +0.17(+0.23%)
Sep 06, 2016 75.00 75.22 74.48 75.17 232,798 +0.10(+0.13%)
Sep 02, 2016 75.04 75.07 75.07 75.07 401,700 +0.22(+0.29%)
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.