American Financial Group (NY: AFG )

137.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 106.66 108.36 106.09 107.33 436,495 +1.15(+1.08%)
Jun 28, 2018 105.54 106.38 105.18 106.18 424,098 +0.37(+0.35%)
Jun 27, 2018 106.79 107.52 105.75 105.81 294,217 -1.07(-1.00%)
Jun 26, 2018 107.72 107.73 106.56 106.88 285,905 -0.74(-0.69%)
Jun 25, 2018 108.00 108.61 107.03 107.62 245,134 -0.34(-0.31%)
Jun 22, 2018 107.65 107.97 106.81 107.96 370,419 +0.74(+0.69%)
Jun 21, 2018 108.65 108.68 107.06 107.22 243,829 -1.82(-1.67%)
Jun 20, 2018 109.99 110.14 108.98 109.04 171,975 -0.65(-0.59%)
Jun 19, 2018 108.93 109.82 108.93 109.69 304,622 +0.16(+0.15%)
Jun 18, 2018 109.18 109.65 108.65 109.53 268,716 -0.85(-0.77%)
Jun 15, 2018 110.43 108.32 110.38 742,482 +0.61(+0.56%)
Jun 14, 2018 110.10 110.16 109.11 109.77 328,705 +0.02(+0.02%)
Jun 13, 2018 110.00 110.30 107.81 109.75 885,363 -0.05(-0.05%)
Jun 12, 2018 111.21 111.99 109.65 109.80 264,797 -1.31(-1.18%)
Jun 11, 2018 111.80 111.89 110.88 111.11 169,801 -0.52(-0.47%)
Jun 08, 2018 111.13 111.66 110.64 111.63 159,590 +0.52(+0.47%)
Jun 07, 2018 110.99 111.16 109.95 111.11 265,607 +0.30(+0.27%)
Jun 06, 2018 110.86 110.81 401,160 +0.87(+0.79%)
Jun 05, 2018 110.08 110.73 109.32 109.94 537,550 -0.45(-0.41%)
Jun 04, 2018 110.71 111.12 110.22 110.39 345,191 +0.00(+0.00%)
Jun 01, 2018 111.03 111.11 110.26 110.39 211,583 +0.51(+0.46%)
May 31, 2018 111.75 111.75 109.79 109.88 610,561 -1.90(-1.70%)
May 30, 2018 110.53 112.28 110.43 111.78 605,789 +2.22(+2.03%)
May 29, 2018 110.51 110.60 108.82 109.56 444,778 -1.37(-1.24%)
May 25, 2018 110.93 110.93 110.93 0 -0.40(-0.36%)
May 24, 2018 111.25 111.67 110.04 111.33 296,885 -0.16(-0.14%)
May 23, 2018 111.46 111.79 110.98 111.49 227,255 -0.21(-0.19%)
May 22, 2018 111.39 112.15 110.94 111.70 172,739 +0.39(+0.35%)
May 21, 2018 110.99 111.84 110.88 111.31 373,783 +0.87(+0.79%)
May 18, 2018 110.55 110.72 109.72 110.44 261,573 +0.09(+0.08%)
May 17, 2018 109.99 110.62 109.69 110.35 284,374 +0.49(+0.45%)
May 16, 2018 110.06 110.41 109.25 109.86 380,547 -0.13(-0.12%)
May 15, 2018 110.13 111.06 109.66 109.99 344,025 -0.52(-0.47%)
May 14, 2018 110.83 111.34 110.42 110.51 456,147 -1.44(-1.29%)
May 11, 2018 111.68 112.20 111.45 111.95 353,204 +0.24(+0.21%)
May 10, 2018 111.12 111.72 110.39 111.71 301,870 +0.83(+0.75%)
May 09, 2018 111.07 111.26 110.30 110.88 230,592 +0.03(+0.03%)
May 08, 2018 110.67 111.11 110.21 110.85 404,540 +0.25(+0.23%)
May 07, 2018 110.14 110.79 109.48 110.60 342,914 +0.63(+0.57%)
May 04, 2018 108.48 110.24 107.85 109.97 278,206 +1.15(+1.06%)
May 03, 2018 117.37 117.50 108.28 108.82 492,710 -2.48(-2.23%)
May 02, 2018 112.74 112.74 110.25 111.30 368,674 -1.89(-1.67%)
May 01, 2018 112.83 113.27 111.88 113.19 190,993 -0.03(-0.03%)
Apr 30, 2018 114.69 115.27 113.17 113.22 242,355 -1.04(-0.91%)
Apr 27, 2018 114.00 115.38 113.87 114.26 259,304 +0.15(+0.13%)
Apr 26, 2018 114.04 114.50 113.35 114.11 133,719 -0.03(-0.03%)
Apr 25, 2018 113.82 115.08 113.69 114.14 203,636 +0.31(+0.27%)
Apr 24, 2018 114.64 115.31 113.30 113.83 165,681 -0.93(-0.81%)
Apr 23, 2018 114.61 115.00 114.17 114.76 148,026 +0.73(+0.64%)
Apr 20, 2018 114.00 114.33 113.39 114.03 242,928 +0.32(+0.28%)
Apr 19, 2018 113.08 113.91 112.94 113.71 251,398 +0.83(+0.74%)
Apr 18, 2018 112.58 113.26 112.40 112.88 279,337 +0.70(+0.62%)
Apr 17, 2018 112.84 112.99 111.80 112.18 230,590 -0.06(-0.05%)
Apr 16, 2018 111.42 112.63 111.17 112.24 194,019 +1.66(+1.50%)
Apr 13, 2018 112.12 112.20 110.31 110.58 274,110 -1.13(-1.01%)
Apr 12, 2018 111.18 112.37 111.18 111.71 207,029 +0.62(+0.56%)
Apr 11, 2018 110.32 111.48 109.45 111.09 233,400 +0.35(+0.32%)
Apr 10, 2018 111.28 112.36 110.60 110.74 400,664 +0.66(+0.60%)
Apr 09, 2018 110.37 111.95 109.73 110.08 182,012 +0.41(+0.37%)
Apr 06, 2018 110.85 112.22 109.14 109.67 469,381 -2.03(-1.82%)
Apr 05, 2018 112.10 112.41 111.48 111.70 764,722 -0.04(-0.04%)
Apr 04, 2018 109.91 112.17 109.54 111.74 271,273 +0.39(+0.35%)
Apr 03, 2018 111.00 111.77 110.05 111.35 315,158 +1.02(+0.92%)
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.