American Financial Group (NY: AFG )

136.32 +1.27 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 59.10 59.66 58.90 59.56 1,089,468 +0.46(+0.78%)
Jun 27, 2014 59.13 59.70 59.10 59.10 884,491 -0.18(-0.30%)
Jun 26, 2014 59.54 59.54 59.06 59.28 237,323 -0.33(-0.55%)
Jun 25, 2014 59.17 59.61 59.15 59.61 239,683 +0.28(+0.47%)
Jun 24, 2014 59.29 59.80 59.15 59.33 421,367 -0.18(-0.30%)
Jun 23, 2014 59.68 59.77 59.33 59.51 280,706 -0.17(-0.28%)
Jun 20, 2014 60.00 60.00 59.43 59.68 802,385 -0.09(-0.15%)
Jun 19, 2014 59.56 59.79 59.25 59.77 256,848 +0.33(+0.56%)
Jun 18, 2014 59.44 59.52 59.03 59.44 227,050 +0.09(+0.15%)
Jun 17, 2014 58.67 59.70 58.51 59.35 385,313 +0.60(+1.02%)
Jun 16, 2014 58.91 58.95 58.51 58.75 192,260 -0.23(-0.39%)
Jun 13, 2014 59.11 59.34 58.83 58.98 344,537 -0.10(-0.17%)
Jun 12, 2014 59.34 59.40 58.78 59.08 215,317 -0.32(-0.54%)
Jun 11, 2014 59.69 59.69 59.23 59.40 142,756 -0.43(-0.72%)
Jun 10, 2014 59.50 59.83 59.36 59.83 246,418 +0.10(+0.17%)
Jun 06, 2014 59.50 59.73 59.37 59.73 180,171 +0.15(+0.25%)
Jun 05, 2014 59.23 59.59 58.83 59.58 207,165 +0.33(+0.56%)
Jun 04, 2014 58.64 59.25 58.64 59.25 209,241 +0.53(+0.90%)
Jun 03, 2014 58.43 58.81 58.43 58.72 213,549 +0.07(+0.12%)
Jun 02, 2014 58.42 58.81 58.16 58.65 197,208 +0.27(+0.46%)
May 30, 2014 58.26 58.56 58.24 58.38 197,202 +0.02(+0.03%)
May 29, 2014 58.39 58.41 58.02 58.36 157,404 +0.14(+0.24%)
May 28, 2014 58.28 58.81 58.11 58.22 196,878 -0.09(-0.15%)
May 27, 2014 58.49 58.57 58.24 58.31 188,945 +0.11(+0.19%)
May 23, 2014 58.07 58.20 58.20 58.20 158,700 +0.15(+0.26%)
May 22, 2014 57.94 58.10 57.66 58.05 78,436 +0.18(+0.31%)
May 21, 2014 57.71 58.10 57.66 57.87 159,675 +0.35(+0.61%)
May 20, 2014 57.68 57.90 57.29 57.52 187,670 -0.34(-0.59%)
May 19, 2014 57.43 58.06 57.43 57.86 215,305 +0.20(+0.35%)
May 16, 2014 57.83 57.86 57.30 57.66 227,694 -0.11(-0.19%)
May 15, 2014 58.14 58.14 57.32 57.77 213,061 -0.63(-1.08%)
May 14, 2014 58.91 58.91 58.17 58.40 157,651 -0.53(-0.90%)
May 13, 2014 59.06 59.15 58.87 58.93 183,815 -0.15(-0.25%)
May 12, 2014 58.81 59.29 58.69 59.08 193,695 +0.42(+0.72%)
May 09, 2014 58.66 58.76 58.22 58.66 278,991 -0.14(-0.24%)
May 08, 2014 58.79 59.36 58.74 58.80 247,833 -0.05(-0.08%)
May 07, 2014 58.26 59.23 57.88 58.85 273,329 +0.65(+1.12%)
May 06, 2014 58.35 58.52 57.92 58.20 248,791 -0.34(-0.58%)
May 05, 2014 58.40 58.68 57.54 58.54 241,236 -0.19(-0.32%)
May 02, 2014 58.84 59.42 58.64 58.73 293,764 -0.17(-0.29%)
May 01, 2014 58.45 59.10 58.09 58.90 301,185 +0.47(+0.80%)
Apr 30, 2014 57.66 58.48 57.40 58.43 631,556 +0.82(+1.42%)
Apr 29, 2014 57.40 57.77 57.37 57.61 184,012 +0.41(+0.72%)
Apr 28, 2014 57.46 57.70 56.89 57.20 294,646 -0.09(-0.16%)
Apr 25, 2014 57.51 57.56 57.18 57.29 173,851 -0.44(-0.76%)
Apr 24, 2014 57.79 57.88 57.48 57.73 339,828 +0.12(+0.21%)
Apr 23, 2014 57.40 57.68 57.21 57.61 283,980 +0.18(+0.31%)
Apr 22, 2014 57.29 57.53 57.11 57.43 232,657 +0.19(+0.33%)
Apr 21, 2014 57.28 57.28 56.92 57.24 173,359 +0.06(+0.10%)
Apr 17, 2014 57.03 57.18 57.18 57.18 401,500 +0.19(+0.33%)
Apr 16, 2014 56.64 57.00 56.48 56.99 239,841 +0.71(+1.26%)
Apr 15, 2014 56.03 56.45 55.68 56.28 304,790 +0.27(+0.48%)
Apr 14, 2014 56.10 56.31 55.68 56.01 498,281 +0.35(+0.63%)
Apr 11, 2014 55.72 56.15 55.64 55.66 416,913 -0.52(-0.93%)
Apr 10, 2014 57.18 57.32 56.18 56.18 415,672 -0.83(-1.46%)
Apr 09, 2014 56.35 57.01 56.31 57.01 318,120 +0.63(+1.12%)
Apr 08, 2014 56.51 56.65 56.25 56.38 318,836 -0.12(-0.21%)
Apr 07, 2014 57.23 57.36 56.43 56.50 412,036 -0.79(-1.38%)
Apr 04, 2014 57.90 58.21 57.28 57.29 355,723 -0.51(-0.88%)
Apr 03, 2014 57.74 57.90 57.55 57.80 315,237 +0.19(+0.33%)
Apr 02, 2014 57.55 57.73 57.38 57.61 404,823 +0.06(+0.10%)
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.