American Financial Group (NY: AFG )

131.48 -1.86 (-1.39%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 102.28 103.42 101.85 102.47 701,200 +0.35(+0.34%)
Jun 27, 2019 101.36 102.13 101.25 102.12 341,772 +1.12(+1.11%)
Jun 26, 2019 102.64 103.00 100.98 101.00 410,357 -1.44(-1.41%)
Jun 25, 2019 102.34 103.00 102.12 102.44 403,002 -0.11(-0.11%)
Jun 24, 2019 102.98 103.79 102.43 102.55 165,885 -0.45(-0.44%)
Jun 21, 2019 103.50 103.62 102.80 103.00 482,700 -0.90(-0.87%)
Jun 20, 2019 104.03 104.26 102.61 103.90 365,468 +0.31(+0.30%)
Jun 19, 2019 103.26 104.02 103.26 103.59 241,523 +0.25(+0.24%)
Jun 18, 2019 103.48 104.20 102.80 103.34 239,104 -0.14(-0.14%)
Jun 17, 2019 104.43 104.51 103.42 103.48 259,221 -0.95(-0.91%)
Jun 14, 2019 104.51 104.74 103.78 104.43 324,300 +0.19(+0.18%)
Jun 13, 2019 102.42 104.26 101.97 104.24 541,984 +2.37(+2.33%)
Jun 12, 2019 101.21 101.88 100.99 101.87 312,715 +0.81(+0.80%)
Jun 11, 2019 101.42 101.61 100.21 101.06 400,058 +0.23(+0.23%)
Jun 10, 2019 101.00 101.27 100.25 100.83 589,834 -0.05(-0.05%)
Jun 07, 2019 101.46 101.89 100.80 100.88 231,300 -0.65(-0.64%)
Jun 06, 2019 101.85 102.14 101.26 101.53 413,211 -0.27(-0.27%)
Jun 05, 2019 101.00 102.30 100.91 101.80 427,376 +0.34(+0.34%)
Jun 04, 2019 100.50 101.52 100.02 101.46 378,371 +1.74(+1.74%)
Jun 03, 2019 98.01 99.81 98.00 99.72 613,397 +1.52(+1.55%)
May 31, 2019 97.93 98.56 97.54 98.20 416,600 -0.46(-0.47%)
May 30, 2019 99.14 99.98 98.27 98.66 281,802 -0.41(-0.41%)
May 29, 2019 98.49 99.31 98.17 99.07 359,043 +0.57(+0.58%)
May 28, 2019 99.86 100.00 98.34 98.50 378,090 -1.25(-1.25%)
May 24, 2019 99.69 99.97 98.91 99.75 242,600 +0.44(+0.44%)
May 23, 2019 99.83 99.94 98.58 99.31 294,574 -1.19(-1.18%)
May 22, 2019 99.83 100.55 99.48 100.50 185,826 +0.33(+0.33%)
May 21, 2019 99.65 100.47 99.52 100.17 266,437 +0.86(+0.87%)
May 20, 2019 99.02 99.66 98.98 99.31 161,713 +0.31(+0.31%)
May 17, 2019 99.11 100.00 98.75 99.00 278,800 -0.80(-0.80%)
May 16, 2019 99.52 100.35 99.10 99.80 165,782 +0.52(+0.52%)
May 15, 2019 98.76 99.37 98.66 99.28 269,928 -0.01(-0.01%)
May 14, 2019 99.10 99.89 98.49 99.29 306,593 -0.98(-0.98%)
May 13, 2019 101.88 102.11 99.65 100.27 342,896 -2.86(-2.77%)
May 10, 2019 101.61 103.37 101.24 103.13 239,100 +1.23(+1.21%)
May 09, 2019 101.20 102.25 101.16 101.90 208,931 -0.11(-0.11%)
May 08, 2019 101.82 103.28 101.45 102.01 257,643 -0.41(-0.40%)
May 07, 2019 103.62 104.16 102.10 102.42 407,431 -1.80(-1.73%)
May 06, 2019 102.76 104.28 102.72 104.22 390,277 +0.71(+0.69%)
May 03, 2019 102.46 103.64 102.15 103.51 660,200 +1.02(+1.00%)
May 02, 2019 104.47 104.54 101.45 102.49 478,594 -0.57(-0.55%)
May 01, 2019 103.44 104.17 103.06 103.06 376,112 -0.47(-0.45%)
Apr 30, 2019 102.78 103.58 101.73 103.53 615,523 +0.72(+0.70%)
Apr 29, 2019 101.90 103.30 101.69 102.81 246,587 +0.98(+0.96%)
Apr 26, 2019 101.40 101.95 100.98 101.83 229,200 +0.65(+0.64%)
Apr 25, 2019 100.46 101.74 99.96 101.18 274,919 -0.13(-0.13%)
Apr 24, 2019 100.98 101.85 100.98 101.31 253,792 +0.18(+0.18%)
Apr 23, 2019 99.79 101.23 99.69 101.13 356,792 +1.41(+1.41%)
Apr 22, 2019 99.85 99.85 98.75 99.72 315,776 -0.28(-0.28%)
Apr 18, 2019 99.33 101.00 99.30 100.00 477,800 +0.67(+0.67%)
Apr 17, 2019 99.88 99.96 98.93 99.33 386,920 -0.28(-0.28%)
Apr 16, 2019 98.43 99.62 98.21 99.61 307,845 +1.62(+1.65%)
Apr 15, 2019 98.05 98.42 97.70 97.99 135,877 -0.08(-0.08%)
Apr 12, 2019 97.99 98.24 97.51 98.07 256,600 +0.31(+0.32%)
Apr 11, 2019 97.00 97.97 96.67 97.76 254,594 +0.94(+0.97%)
Apr 10, 2019 95.99 96.95 95.52 96.82 271,816 +0.94(+0.98%)
Apr 09, 2019 96.38 96.38 95.60 95.88 337,666 -0.88(-0.91%)
Apr 08, 2019 96.42 96.76 96.02 96.76 275,865 +0.15(+0.16%)
Apr 05, 2019 96.45 96.67 96.12 96.61 479,500 +0.17(+0.18%)
Apr 04, 2019 96.42 96.83 95.79 96.44 185,097 +0.21(+0.22%)
Apr 03, 2019 96.73 96.75 95.74 96.23 222,369 +0.24(+0.25%)
Apr 02, 2019 97.01 97.01 95.81 95.99 331,267 -0.98(-1.01%)
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.