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, 2018 113.26 114.25 112.84 113.34 301,635 +0.14(+0.12%)
Jan 30, 2018 113.20 113.70 112.97 113.20 307,801 -0.63(-0.55%)
Jan 29, 2018 114.46 115.19 113.83 113.83 271,785 -1.05(-0.91%)
Jan 26, 2018 113.75 114.99 113.33 114.88 513,935 +1.20(+1.06%)
Jan 25, 2018 112.81 113.69 112.53 113.68 360,395 +0.93(+0.82%)
Jan 24, 2018 113.01 113.53 112.16 112.75 200,589 +0.08(+0.07%)
Jan 23, 2018 111.54 112.81 111.13 112.67 339,806 +1.06(+0.95%)
Jan 22, 2018 110.91 111.98 110.48 111.61 267,956 +1.31(+1.19%)
Jan 19, 2018 109.45 110.60 109.45 110.30 273,837 +0.69(+0.63%)
Jan 18, 2018 110.19 110.24 109.09 109.61 221,700 -0.27(-0.25%)
Jan 17, 2018 109.21 110.05 109.01 109.88 212,172 +1.09(+1.00%)
Jan 16, 2018 109.44 109.91 108.68 108.79 265,732 -0.37(-0.34%)
Jan 12, 2018 109.16 109.16 109.16 0 +0.82(+0.76%)
Jan 11, 2018 107.65 108.58 105.89 108.34 239,740 +0.77(+0.72%)
Jan 10, 2018 107.57 291,414 -0.16(-0.15%)
Jan 09, 2018 107.85 108.42 107.29 107.73 467,299 +0.50(+0.47%)
Jan 08, 2018 107.11 107.46 106.30 107.23 308,048 +0.04(+0.04%)
Jan 05, 2018 107.42 107.42 106.66 107.19 109,071 +0.24(+0.22%)
Jan 04, 2018 107.32 108.30 106.93 106.95 267,358 -0.14(-0.13%)
Jan 03, 2018 106.56 107.27 106.38 107.09 269,081 +0.32(+0.30%)
Jan 02, 2018 109.02 109.42 106.46 106.77 359,484 -1.77(-1.63%)
Dec 29, 2017 108.54 108.54 108.54 0 -0.52(-0.48%)
Dec 28, 2017 109.24 109.27 108.63 109.06 138,580 +0.20(+0.18%)
Dec 27, 2017 108.85 109.19 108.31 108.86 361,839 +0.19(+0.17%)
Dec 26, 2017 108.44 109.32 107.89 108.67 181,414 +0.31(+0.29%)
Dec 22, 2017 107.85 108.64 107.75 108.36 234,891 +0.36(+0.33%)
Dec 21, 2017 106.35 108.13 106.29 108.00 410,304 +1.81(+1.70%)
Dec 20, 2017 104.91 106.32 104.53 106.19 333,734 +0.64(+0.61%)
Dec 19, 2017 105.36 105.65 104.79 105.55 234,411 +0.60(+0.57%)
Dec 18, 2017 104.37 105.34 104.04 104.95 293,674 +0.61(+0.58%)
Dec 15, 2017 103.54 104.98 103.54 104.34 661,590 +1.08(+1.05%)
Dec 14, 2017 104.23 104.86 103.20 103.26 215,109 -0.85(-0.82%)
Dec 13, 2017 105.39 105.67 103.94 104.11 304,384 -1.19(-1.13%)
Dec 12, 2017 104.64 105.65 104.64 105.30 285,256 +0.57(+0.54%)
Dec 11, 2017 104.29 104.98 103.97 104.73 234,588 -0.06(-0.06%)
Dec 08, 2017 104.68 104.86 103.80 104.79 299,352 +0.46(+0.44%)
Dec 07, 2017 104.39 104.91 104.23 104.33 296,931 -0.07(-0.07%)
Dec 06, 2017 104.22 104.94 103.84 104.40 190,651 -0.21(-0.20%)
Dec 05, 2017 106.14 106.14 104.49 104.61 238,335 -1.21(-1.14%)
Dec 04, 2017 106.50 106.50 105.43 105.82 252,396 +0.00(+0.00%)
Dec 01, 2017 105.46 105.93 103.69 105.82 262,127 +0.76(+0.72%)
Nov 30, 2017 105.57 105.95 104.14 105.06 782,643 -0.21(-0.20%)
Nov 29, 2017 104.53 106.46 104.53 105.27 268,359 +1.08(+1.04%)
Nov 28, 2017 102.66 104.47 102.42 104.19 402,319 +1.49(+1.45%)
Nov 27, 2017 101.96 103.63 101.96 102.70 424,479 +1.12(+1.10%)
Nov 24, 2017 102.21 102.70 101.48 101.58 102,566 -0.55(-0.54%)
Nov 22, 2017 102.48 102.77 102.01 102.13 394,844 -0.34(-0.33%)
Nov 21, 2017 102.75 103.39 102.31 102.47 410,639 -0.07(-0.07%)
Nov 20, 2017 102.13 102.62 101.93 102.54 420,998 +0.59(+0.58%)
Nov 17, 2017 101.91 102.28 101.78 101.95 265,435 -0.22(-0.22%)
Nov 16, 2017 105.09 105.09 102.11 102.17 429,844 -4.26(-4.00%)
Nov 15, 2017 105.42 106.77 105.38 106.43 277,886 +0.33(+0.31%)
Nov 14, 2017 105.65 106.33 105.47 106.10 285,386 +0.07(+0.07%)
Nov 13, 2017 105.22 106.61 105.20 106.03 424,667 +0.40(+0.38%)
Nov 10, 2017 104.91 105.93 104.81 105.63 256,325 +0.27(+0.26%)
Nov 09, 2017 104.14 105.56 104.13 105.36 329,663 +0.85(+0.81%)
Nov 08, 2017 104.82 105.20 104.35 104.51 328,247 -0.43(-0.41%)
Nov 07, 2017 104.18 105.38 104.00 104.94 727,666 +0.97(+0.93%)
Nov 06, 2017 102.94 104.08 102.75 103.97 630,222 +1.21(+1.18%)
Nov 03, 2017 102.42 102.82 101.97 102.76 568,822 -0.24(-0.23%)
Nov 02, 2017 102.31 104.10 102.26 103.00 565,235 +1.19(+1.17%)
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.