American Financial Group (NY: AFG )

138.81 +2.89 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 35.92 36.00 35.68 35.69 471,182 -0.09(-0.25%)
Jun 29, 2011 35.39 35.83 35.34 35.78 279,127 +0.58(+1.65%)
Jun 28, 2011 34.90 35.20 34.84 35.20 269,868 +0.39(+1.12%)
Jun 27, 2011 34.66 35.02 34.63 34.81 204,660 +0.22(+0.64%)
Jun 24, 2011 34.64 34.67 34.38 34.59 467,630 +0.05(+0.14%)
Jun 23, 2011 34.61 34.69 34.14 34.54 497,790 -0.41(-1.17%)
Jun 22, 2011 35.05 35.30 34.93 34.95 239,319 -0.15(-0.43%)
Jun 21, 2011 34.70 35.13 34.70 35.10 315,652 +0.56(+1.62%)
Jun 20, 2011 34.59 34.64 34.51 34.54 518,656 -0.22(-0.63%)
Jun 17, 2011 34.60 34.82 34.48 34.76 871,140 +0.44(+1.28%)
Jun 16, 2011 34.11 34.50 33.94 34.32 461,430 +0.25(+0.73%)
Jun 15, 2011 34.46 34.53 33.97 34.07 589,769 -0.67(-1.93%)
Jun 14, 2011 34.70 34.95 34.50 34.74 451,702 +0.46(+1.34%)
Jun 13, 2011 34.29 34.46 34.12 34.28 514,194 -0.01(-0.03%)
Jun 10, 2011 34.31 34.47 34.04 34.29 616,950 -0.17(-0.49%)
Jun 09, 2011 34.13 34.59 33.97 34.46 540,097 +0.43(+1.26%)
Jun 08, 2011 34.19 34.25 34.00 34.03 622,767 -0.28(-0.82%)
Jun 07, 2011 34.45 34.57 34.29 34.31 432,274 -0.05(-0.15%)
Jun 06, 2011 34.52 34.62 34.26 34.36 464,349 -0.29(-0.84%)
Jun 03, 2011 34.67 35.02 34.59 34.65 538,345 +0.09(+0.26%)
May 24, 2011 34.73 34.85 34.53 34.56 167,213 -0.10(-0.29%)
May 23, 2011 34.71 34.83 34.65 34.66 312,742 -0.47(-1.34%)
May 20, 2011 35.41 35.50 35.09 35.13 383,409 -0.40(-1.13%)
May 19, 2011 35.57 35.60 35.17 35.53 273,565 +0.11(+0.31%)
May 18, 2011 34.90 35.42 34.86 35.42 420,083 +0.48(+1.37%)
May 17, 2011 34.97 35.09 34.72 34.94 329,900 -0.12(-0.34%)
May 16, 2011 35.06 35.32 34.95 35.06 224,325 -0.09(-0.26%)
May 13, 2011 35.38 35.49 35.06 35.15 338,792 -0.32(-0.90%)
May 12, 2011 35.02 35.47 34.77 35.47 385,010 +0.36(+1.03%)
May 11, 2011 35.34 35.51 34.96 35.11 241,016 -0.23(-0.65%)
May 10, 2011 35.21 35.42 35.17 35.34 275,753 +0.26(+0.74%)
May 09, 2011 34.83 35.16 34.67 35.08 259,513 +0.17(+0.49%)
May 06, 2011 35.16 35.38 34.69 34.91 323,880 +0.05(+0.14%)
May 05, 2011 34.95 35.15 34.74 34.86 339,592 -0.33(-0.94%)
May 04, 2011 35.74 35.82 35.03 35.19 310,534 -0.30(-0.85%)
May 03, 2011 35.50 35.78 35.46 35.49 402,702 -0.05(-0.14%)
May 02, 2011 35.57 35.61 35.54 35.54 192,590 -0.23(-0.64%)
Apr 29, 2011 35.76 35.89 35.64 35.77 237,315 -0.01(-0.03%)
Apr 28, 2011 35.15 35.80 35.12 35.78 421,964 +0.59(+1.68%)
Apr 27, 2011 34.87 35.19 34.83 35.19 394,839 +0.34(+0.98%)
Apr 26, 2011 34.66 34.90 34.66 34.85 266,165 +0.25(+0.72%)
Apr 25, 2011 34.71 34.76 34.52 34.60 273,421 -0.13(-0.37%)
Apr 21, 2011 34.65 34.82 34.56 34.73 217,610 +0.19(+0.55%)
Apr 20, 2011 34.61 34.69 34.50 34.54 171,255 +0.28(+0.82%)
Apr 19, 2011 34.35 34.51 34.08 34.26 249,202 -0.06(-0.17%)
Apr 18, 2011 34.62 34.62 34.03 34.32 537,520 -0.69(-1.97%)
Apr 15, 2011 34.87 35.08 34.70 35.01 406,649 +0.24(+0.69%)
Apr 14, 2011 34.99 34.99 34.68 34.77 353,960 -0.22(-0.63%)
Apr 13, 2011 35.18 35.18 34.88 34.99 211,510 -0.13(-0.37%)
Apr 12, 2011 35.29 35.38 35.06 35.12 202,036 -0.36(-1.01%)
Apr 11, 2011 35.80 35.92 35.42 35.48 293,050 -0.35(-0.98%)
Apr 08, 2011 36.16 36.18 35.60 35.83 224,853 -0.12(-0.33%)
Apr 07, 2011 35.97 36.19 35.85 35.95 273,170 -0.08(-0.22%)
Apr 06, 2011 35.86 36.03 35.74 36.03 283,686 +0.39(+1.09%)
Apr 05, 2011 35.85 35.93 35.63 35.64 266,857 -0.19(-0.53%)
Apr 04, 2011 35.71 36.00 35.67 35.83 238,904 +0.11(+0.31%)
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.