American Financial Group (NY: AFG )

127.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 35.39 35.46 35.19 35.32 283,200 -0.08(-0.23%)
Jan 30, 2007 35.15 35.45 35.13 35.40 427,400 +0.20(+0.57%)
Jan 29, 2007 35.35 35.42 35.10 35.20 365,900 -0.20(-0.56%)
Jan 26, 2007 35.30 35.43 35.07 35.40 438,900 +0.14(+0.40%)
Jan 25, 2007 35.23 35.47 35.12 35.26 491,200 -0.10(-0.28%)
Jan 24, 2007 35.09 35.41 35.09 35.36 269,900 +0.26(+0.74%)
Jan 23, 2007 34.99 35.20 34.86 35.10 415,000 +0.17(+0.49%)
Jan 22, 2007 35.31 35.31 34.78 34.93 275,100 -0.30(-0.85%)
Jan 19, 2007 35.27 35.35 35.15 35.23 268,500 -0.04(-0.11%)
Jan 18, 2007 35.45 35.65 35.22 35.27 337,800 -0.18(-0.51%)
Jan 17, 2007 35.59 35.94 35.35 35.45 518,700 +0.23(+0.65%)
Jan 16, 2007 35.37 35.44 35.19 35.22 229,100 -0.03(-0.09%)
Jan 12, 2007 35.16 35.25 35.02 35.25 264,800 +0.08(+0.23%)
Jan 11, 2007 34.78 35.19 34.73 35.17 411,500 +0.48(+1.38%)
Jan 10, 2007 34.82 34.85 34.52 34.69 312,400 -0.23(-0.66%)
Jan 09, 2007 35.00 35.04 34.70 34.92 339,400 -0.10(-0.29%)
Jan 08, 2007 35.03 35.04 34.51 35.02 399,800 -0.01(-0.03%)
Jan 05, 2007 35.55 35.56 34.58 35.03 603,400 -0.68(-1.90%)
Jan 04, 2007 36.42 36.49 35.60 35.71 796,000 -0.78(-2.14%)
Jan 03, 2007 36.17 36.75 35.90 36.49 592,400 +0.58(+1.62%)
Dec 29, 2006 36.22 36.34 35.91 35.91 425,600 -0.36(-0.99%)
Dec 28, 2006 36.34 36.45 36.21 36.27 267,300 -0.05(-0.14%)
Dec 27, 2006 36.49 36.71 36.13 36.32 261,500 +0.03(+0.08%)
Dec 26, 2006 35.98 36.30 35.80 36.29 143,300 +0.36(+1.00%)
Dec 22, 2006 36.10 36.12 35.81 35.93 177,500 -0.11(-0.31%)
Dec 21, 2006 36.10 36.26 35.90 36.04 280,500 -0.03(-0.08%)
Dec 20, 2006 36.28 36.33 36.06 36.07 262,200 -0.17(-0.47%)
Dec 19, 2006 36.27 36.27 36.02 36.24 403,100 -0.03(-0.08%)
Dec 18, 2006 36.53 36.53 36.17 36.27 274,800 -0.08(-0.21%)
Dec 15, 2006 36.25 36.35 36.09 36.35 283,800 +0.19(+0.53%)
Dec 14, 2006 35.98 36.43 35.95 36.15 286,600 +0.21(+0.59%)
Dec 13, 2006 35.99 36.00 35.86 35.94 263,900 +0.01(+0.02%)
Dec 12, 2006 35.73 35.93 35.67 35.93 391,900 +0.14(+0.39%)
Dec 11, 2006 35.51 35.97 35.49 35.79 218,200 +0.31(+0.86%)
Dec 08, 2006 35.69 35.75 35.43 35.49 333,500 -0.18(-0.50%)
Dec 07, 2006 35.83 35.97 35.63 35.67 367,900 -0.20(-0.56%)
Dec 06, 2006 35.47 35.87 35.41 35.87 415,000 +0.47(+1.32%)
Dec 05, 2006 35.61 35.71 35.28 35.40 284,300 -0.08(-0.23%)
Dec 04, 2006 35.19 35.57 35.13 35.48 274,100 +0.40(+1.14%)
Dec 01, 2006 34.77 35.15 34.74 35.08 350,300 +0.27(+0.79%)
Nov 30, 2006 34.97 34.99 34.62 34.81 231,200 -0.05(-0.13%)
Nov 29, 2006 34.64 35.07 34.60 34.85 259,600 +0.37(+1.08%)
Nov 28, 2006 34.33 34.59 34.27 34.48 256,100 +0.15(+0.45%)
Nov 27, 2006 34.58 34.63 34.27 34.33 254,000 -0.25(-0.71%)
Nov 24, 2006 34.47 34.61 34.47 34.57 42,400 -0.03(-0.10%)
Nov 22, 2006 34.82 34.84 34.41 34.61 232,300 -0.13(-0.38%)
Nov 21, 2006 34.89 34.94 34.61 34.74 236,100 -0.05(-0.13%)
Nov 20, 2006 34.73 35.07 34.72 34.79 345,700 +0.14(+0.40%)
Nov 17, 2006 34.29 34.69 34.23 34.65 434,200 +0.32(+0.93%)
Nov 16, 2006 33.69 34.33 33.64 34.33 445,300 +0.77(+2.30%)
Nov 15, 2006 33.50 33.71 33.37 33.55 249,000 +0.13(+0.38%)
Nov 14, 2006 33.03 33.52 32.91 33.43 206,700 +0.43(+1.29%)
Nov 13, 2006 33.09 33.33 32.95 33.00 110,600 -0.12(-0.36%)
Nov 10, 2006 32.97 33.14 32.87 33.12 152,800 +0.25(+0.75%)
Nov 09, 2006 32.76 33.00 32.57 32.87 190,900 +0.14(+0.43%)
Nov 08, 2006 32.69 32.83 32.39 32.73 274,400 +0.04(+0.12%)
Nov 07, 2006 32.17 33.25 32.08 32.69 529,700 +1.21(+3.83%)
Nov 06, 2006 31.23 31.53 31.13 31.49 260,000 +0.26(+0.83%)
Nov 03, 2006 31.38 31.47 31.13 31.23 178,100 -0.09(-0.28%)
Nov 02, 2006 31.42 31.46 31.22 31.31 259,500 -0.31(-0.99%)
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.