American Financial Group (NY: AFG )

137.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 57.85 58.07 57.63 57.66 151,802 -0.11(-0.19%)
Nov 27, 2013 57.80 57.86 57.52 57.77 162,486 +0.12(+0.21%)
Nov 26, 2013 57.57 57.81 57.49 57.65 298,922 -0.03(-0.05%)
Nov 25, 2013 57.50 57.77 57.34 57.68 200,958 +0.34(+0.59%)
Nov 22, 2013 56.74 57.47 56.74 57.34 323,529 +0.56(+0.99%)
Nov 21, 2013 56.15 57.05 55.99 56.78 129,555 +0.73(+1.30%)
Nov 20, 2013 56.44 56.46 55.90 56.05 107,843 -0.20(-0.36%)
Nov 19, 2013 56.45 56.51 56.16 56.25 173,255 -0.22(-0.39%)
Nov 18, 2013 56.49 56.72 56.20 56.47 192,517 -0.07(-0.12%)
Nov 15, 2013 56.75 56.75 56.30 56.54 125,825 -0.16(-0.28%)
Nov 14, 2013 56.59 56.73 56.32 56.70 118,554 +0.26(+0.46%)
Nov 13, 2013 55.73 56.45 55.39 56.44 195,104 +0.59(+1.06%)
Nov 12, 2013 55.98 56.25 55.62 55.85 202,939 -0.21(-0.37%)
Nov 11, 2013 56.12 56.50 55.87 56.06 262,182 +0.00(+0.00%)
Nov 08, 2013 55.37 56.35 55.37 56.06 319,897 +0.63(+1.14%)
Nov 07, 2013 56.22 56.35 55.42 55.43 351,006 -0.75(-1.33%)
Nov 06, 2013 56.20 56.47 56.03 56.18 121,694 +0.25(+0.45%)
Nov 05, 2013 55.99 56.46 55.83 55.93 217,235 -0.28(-0.50%)
Nov 04, 2013 56.27 56.30 55.98 56.21 235,994 +0.14(+0.25%)
Nov 01, 2013 56.36 56.85 56.00 56.07 510,845 -0.19(-0.34%)
Oct 31, 2013 56.72 56.86 56.21 56.26 458,761 -0.52(-0.92%)
Oct 30, 2013 56.46 56.99 55.86 56.78 449,072 +0.11(+0.19%)
Oct 29, 2013 56.13 56.71 55.83 56.67 452,199 +0.40(+0.71%)
Oct 28, 2013 55.61 56.27 55.42 56.27 464,009 +0.62(+1.11%)
Oct 25, 2013 55.50 55.65 55.23 55.65 170,822 +0.18(+0.32%)
Oct 24, 2013 55.43 55.64 55.17 55.47 300,323 +0.13(+0.23%)
Oct 23, 2013 55.54 55.65 55.10 55.34 271,517 -0.36(-0.65%)
Oct 22, 2013 55.67 55.93 55.48 55.70 189,013 +0.29(+0.52%)
Oct 21, 2013 55.41 55.50 55.07 55.41 275,419 -0.01(-0.02%)
Oct 18, 2013 55.41 55.53 54.99 55.42 174,629 +0.32(+0.58%)
Oct 17, 2013 54.37 55.13 54.04 55.10 192,409 +0.61(+1.12%)
Oct 16, 2013 54.07 54.63 54.02 54.49 281,777 +0.83(+1.55%)
Oct 15, 2013 54.16 54.37 53.63 53.66 240,672 -0.49(-0.90%)
Oct 14, 2013 53.48 54.18 53.26 54.15 223,430 +0.35(+0.65%)
Oct 11, 2013 53.53 53.80 53.17 53.80 429,674 +0.29(+0.54%)
Oct 10, 2013 53.02 53.52 52.95 53.51 657,907 +0.94(+1.79%)
Oct 09, 2013 53.05 53.28 52.44 52.57 545,679 -0.47(-0.89%)
Oct 08, 2013 53.65 53.71 53.00 53.04 491,571 -0.75(-1.39%)
Oct 07, 2013 54.17 54.26 53.79 53.79 378,920 -0.63(-1.16%)
Oct 04, 2013 53.92 54.48 53.81 54.42 209,142 +0.44(+0.82%)
Oct 03, 2013 54.17 54.27 53.70 53.98 281,391 -0.41(-0.75%)
Oct 02, 2013 54.40 54.40 53.95 54.39 241,804 -0.28(-0.51%)
Oct 01, 2013 54.06 54.80 53.96 54.67 513,187 +0.61(+1.13%)
Sep 30, 2013 53.80 54.28 53.54 54.06 398,414 -0.18(-0.33%)
Sep 27, 2013 53.94 54.31 53.81 54.24 183,898 +0.11(+0.20%)
Sep 26, 2013 54.14 54.34 53.86 54.13 251,831 +0.12(+0.22%)
Sep 25, 2013 53.75 54.05 53.75 54.01 232,191 +0.30(+0.56%)
Sep 24, 2013 53.43 54.00 53.25 53.71 290,083 +0.26(+0.49%)
Sep 23, 2013 53.57 53.74 53.29 53.45 337,946 -0.42(-0.78%)
Sep 20, 2013 54.06 54.28 53.85 53.87 778,312 -0.02(-0.04%)
Sep 19, 2013 54.17 54.48 53.76 53.89 239,137 -0.29(-0.54%)
Sep 18, 2013 53.94 54.31 53.63 54.18 289,652 +0.31(+0.58%)
Sep 17, 2013 53.66 53.90 53.59 53.87 213,534 +0.30(+0.56%)
Sep 16, 2013 53.83 53.90 53.51 53.57 240,446 +0.17(+0.32%)
Sep 13, 2013 53.31 53.57 53.17 53.40 209,836 +0.13(+0.24%)
Sep 12, 2013 53.29 53.55 53.12 53.27 255,950 -0.16(-0.30%)
Sep 11, 2013 53.04 53.49 52.84 53.43 281,360 +0.28(+0.53%)
Sep 10, 2013 53.00 53.16 52.71 53.15 366,959 +0.48(+0.91%)
Sep 09, 2013 51.85 52.73 51.85 52.67 255,908 +0.71(+1.37%)
Sep 06, 2013 52.06 52.18 51.40 51.96 545,062 +0.03(+0.06%)
Sep 05, 2013 51.78 52.23 51.78 51.93 360,718 -0.02(-0.04%)
Sep 04, 2013 51.69 52.38 51.56 51.95 421,852 +0.18(+0.35%)
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.