American Financial Group (NY: AFG )

128.09 +2.27 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 27.05 28.19 27.01 27.66 978,207 +0.26(+0.95%)
Jan 30, 2008 27.75 28.34 27.36 27.40 532,200 -0.52(-1.86%)
Jan 29, 2008 27.50 28.09 27.36 27.92 506,800 +0.62(+2.27%)
Jan 28, 2008 26.57 27.32 26.50 27.30 542,400 +0.63(+2.36%)
Jan 25, 2008 27.46 27.50 26.58 26.67 668,055 -0.75(-2.74%)
Jan 24, 2008 27.57 27.68 26.76 27.42 919,592 +0.08(+0.29%)
Jan 23, 2008 25.95 27.44 25.95 27.34 836,758 +0.68(+2.55%)
Jan 22, 2008 25.51 27.25 25.44 26.66 867,450 +0.04(+0.15%)
Jan 21, 2008 27.59 27.66 26.37 26.62 0 +0.00(+0.00%)
Jan 18, 2008 27.59 27.66 26.37 26.62 749,800 -0.92(-3.34%)
Jan 17, 2008 28.59 28.67 27.44 27.54 680,101 -1.04(-3.64%)
Jan 16, 2008 28.26 29.00 28.26 28.58 674,467 +0.15(+0.53%)
Jan 15, 2008 27.97 28.64 27.76 28.43 678,300 +0.18(+0.64%)
Jan 14, 2008 28.60 28.73 28.14 28.25 591,900 -0.23(-0.81%)
Jan 11, 2008 27.97 28.72 27.68 28.48 676,000 +0.21(+0.74%)
Jan 10, 2008 27.93 28.74 27.74 28.27 1,018,283 +0.19(+0.68%)
Jan 09, 2008 27.44 28.19 27.37 28.08 720,400 +0.66(+2.41%)
Jan 08, 2008 28.36 28.46 27.38 27.42 574,050 -0.89(-3.14%)
Jan 07, 2008 28.21 28.68 28.05 28.31 557,167 +0.28(+1.00%)
Jan 04, 2008 28.00 28.22 27.90 28.03 616,727 -0.25(-0.88%)
Jan 03, 2008 28.71 28.71 28.16 28.28 558,700 -0.31(-1.08%)
Jan 02, 2008 28.88 29.30 28.57 28.59 678,300 -0.29(-1.00%)
Jan 01, 2008 29.31 29.31 28.85 28.88 0 +0.00(+0.00%)
Dec 31, 2007 29.31 29.31 28.85 28.88 505,100 -0.41(-1.40%)
Dec 28, 2007 29.17 29.45 29.04 29.29 422,400 +0.12(+0.41%)
Dec 27, 2007 29.90 30.07 29.06 29.17 612,800 -0.74(-2.47%)
Dec 26, 2007 30.01 30.01 29.45 29.91 430,300 -0.05(-0.17%)
Dec 24, 2007 29.16 30.00 29.15 29.96 345,850 +0.65(+2.22%)
Dec 21, 2007 29.02 29.48 28.96 29.31 685,149 +0.52(+1.81%)
Dec 20, 2007 29.06 29.10 28.35 28.79 551,000 -0.14(-0.48%)
Dec 19, 2007 28.64 29.13 28.41 28.93 809,921 +0.18(+0.63%)
Dec 18, 2007 28.85 28.95 28.32 28.75 638,800 +0.15(+0.52%)
Dec 17, 2007 28.67 29.17 28.20 28.60 622,145 -0.26(-0.90%)
Dec 14, 2007 29.00 29.24 28.77 28.86 740,300 -0.42(-1.43%)
Dec 13, 2007 29.00 29.28 28.63 29.28 611,400 +0.05(+0.17%)
Dec 12, 2007 29.73 30.41 28.73 29.23 866,108 -0.32(-1.08%)
Dec 11, 2007 30.00 30.04 29.45 29.55 1,211,250 -0.44(-1.47%)
Dec 10, 2007 29.92 30.09 29.65 29.99 996,031 +0.28(+0.94%)
Dec 07, 2007 29.88 29.88 29.46 29.71 758,650 -0.04(-0.13%)
Dec 06, 2007 29.42 29.87 29.42 29.75 715,237 +0.23(+0.78%)
Dec 05, 2007 29.64 29.68 29.05 29.52 792,900 +0.09(+0.31%)
Dec 04, 2007 29.03 29.48 28.81 29.43 758,150 +0.21(+0.72%)
Dec 03, 2007 29.21 29.65 29.00 29.22 792,700 +0.00(+0.00%)
Nov 30, 2007 29.37 29.69 29.19 29.22 1,012,652 +0.09(+0.31%)
Nov 29, 2007 28.94 29.21 28.41 29.13 933,975 +0.01(+0.03%)
Nov 28, 2007 28.57 29.16 28.57 29.12 933,862 +0.55(+1.93%)
Nov 27, 2007 27.81 28.73 27.77 28.57 1,066,618 +0.83(+2.99%)
Nov 26, 2007 28.67 28.67 27.74 27.74 1,132,110 -0.88(-3.07%)
Nov 23, 2007 28.46 28.75 28.28 28.62 519,400 +0.52(+1.85%)
Nov 21, 2007 29.03 29.03 28.10 28.10 1,561,935 -1.07(-3.67%)
Nov 20, 2007 29.05 29.37 28.55 29.17 891,200 +0.12(+0.41%)
Nov 19, 2007 29.46 29.49 28.97 29.05 966,900 -0.68(-2.29%)
Nov 16, 2007 29.66 29.97 29.49 29.73 1,329,500 +0.21(+0.71%)
Nov 15, 2007 29.75 29.98 29.26 29.52 929,000 -0.02(-0.07%)
Nov 14, 2007 29.83 30.24 29.53 29.54 972,500 -0.07(-0.24%)
Nov 13, 2007 29.48 29.75 29.26 29.61 851,400 +0.39(+1.33%)
Nov 12, 2007 29.09 29.62 29.06 29.22 981,600 +0.22(+0.76%)
Nov 09, 2007 28.91 29.49 28.48 29.00 1,068,430 -0.19(-0.65%)
Nov 08, 2007 28.86 29.22 28.35 29.19 1,087,440 +0.57(+1.99%)
Nov 07, 2007 29.02 29.19 28.56 28.62 1,064,100 -0.77(-2.62%)
Nov 06, 2007 28.83 29.44 28.63 29.39 822,965 +0.58(+2.01%)
Nov 05, 2007 28.82 29.05 28.30 28.81 938,800 -0.15(-0.52%)
Nov 02, 2007 29.74 29.86 28.47 28.96 1,273,700 -0.61(-2.06%)
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.