American Financial Group (NY: AFG )

138.23 +1.49 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.53 14.59 14.40 14.59 92,100 +0.09(+0.64%)
Aug 28, 2003 14.40 14.49 14.27 14.49 109,200 +0.15(+1.02%)
Aug 27, 2003 14.40 14.47 14.31 14.35 73,400 -0.10(-0.69%)
Aug 26, 2003 14.33 14.47 14.21 14.45 69,300 +0.05(+0.32%)
Aug 25, 2003 14.35 14.51 14.27 14.40 194,800 +0.12(+0.84%)
Aug 22, 2003 14.71 14.79 14.27 14.28 114,400 -0.34(-2.33%)
Aug 21, 2003 14.62 14.70 14.55 14.62 150,400 +0.00(+0.00%)
Aug 20, 2003 14.55 14.71 14.49 14.62 164,300 -0.02(-0.14%)
Aug 19, 2003 14.53 14.69 14.51 14.64 330,600 +0.17(+1.15%)
Aug 18, 2003 14.35 14.53 14.35 14.47 149,200 +0.06(+0.42%)
Aug 15, 2003 14.47 14.47 14.28 14.41 103,300 -0.03(-0.18%)
Aug 14, 2003 14.25 14.50 14.25 14.44 166,800 +0.21(+1.45%)
Aug 13, 2003 14.43 14.47 14.23 14.23 189,900 -0.09(-0.65%)
Aug 12, 2003 14.33 14.33 14.19 14.33 384,200 +0.08(+0.56%)
Aug 11, 2003 14.50 14.59 14.18 14.25 275,100 -0.37(-2.55%)
Aug 08, 2003 14.49 14.67 14.42 14.62 165,000 +0.16(+1.11%)
Aug 07, 2003 14.57 14.58 14.41 14.46 125,900 -0.10(-0.69%)
Aug 06, 2003 14.60 14.75 14.51 14.56 166,900 +0.01(+0.09%)
Aug 05, 2003 14.58 14.69 14.47 14.55 382,400 +0.01(+0.09%)
Aug 04, 2003 15.01 15.06 14.40 14.53 424,800 -0.57(-3.75%)
Aug 01, 2003 15.23 15.23 15.03 15.10 208,200 -0.17(-1.09%)
Jul 31, 2003 15.36 15.39 15.20 15.27 332,900 -0.09(-0.61%)
Jul 30, 2003 15.23 15.45 15.12 15.36 398,000 +0.08(+0.52%)
Jul 29, 2003 15.39 15.41 15.10 15.28 436,900 -0.14(-0.91%)
Jul 28, 2003 15.40 15.48 15.25 15.42 174,100 +0.07(+0.43%)
Jul 25, 2003 15.29 15.40 15.11 15.35 154,700 +0.06(+0.39%)
Jul 24, 2003 15.39 15.54 15.15 15.29 200,000 -0.08(-0.52%)
Jul 23, 2003 15.49 15.52 15.33 15.37 349,600 -0.05(-0.35%)
Jul 22, 2003 15.40 15.50 15.17 15.43 244,600 -0.02(-0.13%)
Jul 21, 2003 15.61 15.61 15.44 15.45 144,000 -0.20(-1.28%)
Jul 18, 2003 15.57 15.72 15.47 15.65 95,500 +0.15(+0.95%)
Jul 17, 2003 15.56 15.70 15.40 15.50 215,100 -0.05(-0.34%)
Jul 16, 2003 15.73 15.83 15.55 15.55 178,500 -0.13(-0.81%)
Jul 15, 2003 15.51 15.68 15.49 15.68 202,600 +0.24(+1.55%)
Jul 14, 2003 15.43 15.67 15.41 15.44 148,000 +0.13(+0.87%)
Jul 11, 2003 15.27 15.47 15.27 15.31 161,300 +0.05(+0.31%)
Jul 10, 2003 15.77 15.77 15.26 15.26 151,600 -0.57(-3.58%)
Jul 09, 2003 15.60 15.85 15.50 15.83 248,400 +0.12(+0.76%)
Jul 08, 2003 15.09 15.78 15.03 15.71 391,900 +0.49(+3.24%)
Jul 07, 2003 15.07 15.32 15.07 15.21 247,100 +0.15(+0.97%)
Jul 03, 2003 14.99 15.15 14.97 15.07 103,200 +0.09(+0.58%)
Jul 02, 2003 15.03 15.15 14.90 14.98 144,900 +0.04(+0.27%)
Jul 01, 2003 15.13 15.13 14.73 14.94 264,100 -0.26(-1.71%)
Jun 30, 2003 15.17 15.30 15.01 15.20 315,000 +0.10(+0.66%)
Jun 27, 2003 15.03 15.28 14.97 15.10 196,600 +0.00(+0.00%)
Jun 26, 2003 15.07 15.20 14.70 15.10 203,900 +0.17(+1.12%)
Jun 25, 2003 15.00 15.11 14.89 14.93 194,600 -0.01(-0.09%)
Jun 24, 2003 14.87 15.12 14.83 14.95 209,000 +0.09(+0.58%)
Jun 23, 2003 15.06 15.07 14.83 14.86 189,200 -0.21(-1.42%)
Jun 20, 2003 15.03 15.07 14.89 15.07 221,500 +0.16(+1.07%)
Jun 19, 2003 15.32 15.33 14.87 14.91 244,400 -0.38(-2.48%)
Jun 18, 2003 15.28 15.33 15.07 15.29 190,300 +0.01(+0.09%)
Jun 17, 2003 15.19 15.32 15.09 15.28 269,400 +0.07(+0.44%)
Jun 16, 2003 14.93 15.25 14.93 15.21 243,500 +0.35(+2.33%)
Jun 13, 2003 14.93 14.93 14.63 14.87 366,200 -0.06(-0.40%)
Jun 12, 2003 14.77 14.96 14.64 14.93 166,400 +0.17(+1.13%)
Jun 11, 2003 14.80 14.81 14.56 14.76 342,700 -0.07(-0.45%)
Jun 10, 2003 14.70 14.85 14.63 14.83 359,400 +0.09(+0.63%)
Jun 09, 2003 14.89 14.89 14.65 14.73 189,000 -0.17(-1.16%)
Jun 06, 2003 15.03 15.10 14.69 14.91 435,600 -0.09(-0.62%)
Jun 05, 2003 14.93 15.01 14.73 15.00 246,700 +0.11(+0.72%)
Jun 04, 2003 14.80 14.93 14.73 14.89 164,800 +0.12(+0.81%)
Jun 03, 2003 14.89 14.93 14.61 14.77 224,000 -0.11(-0.72%)
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.