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 (%)
May 29, 2020 62.73 62.73 59.78 60.24 3,486,400 -3.42(-5.37%)
May 28, 2020 67.70 67.70 63.22 63.66 1,984,486 -3.35(-5.00%)
May 27, 2020 65.63 67.79 65.12 67.01 1,169,371 +2.87(+4.47%)
May 26, 2020 63.43 65.13 62.14 64.14 885,588 +4.33(+7.24%)
May 22, 2020 60.50 60.59 58.57 59.81 840,800 -0.70(-1.16%)
May 21, 2020 58.09 60.67 57.86 60.51 861,842 +2.43(+4.18%)
May 20, 2020 56.60 58.35 56.19 58.08 665,300 +2.20(+3.94%)
May 19, 2020 57.36 57.52 55.86 55.88 546,598 -2.13(-3.67%)
May 18, 2020 58.58 59.22 56.71 58.01 711,210 +3.57(+6.56%)
May 15, 2020 54.77 54.80 52.30 54.44 1,664,400 -0.86(-1.56%)
May 14, 2020 54.37 55.81 51.55 55.30 910,944 +0.73(+1.34%)
May 13, 2020 58.99 59.58 54.34 54.57 981,299 -5.28(-8.82%)
May 12, 2020 64.41 65.23 58.03 59.85 1,431,759 -3.69(-5.81%)
May 11, 2020 64.38 65.44 62.14 63.54 761,248 -2.20(-3.35%)
May 08, 2020 64.22 65.81 63.62 65.74 614,700 +3.46(+5.56%)
May 07, 2020 59.43 62.62 59.40 62.28 799,941 +3.78(+6.46%)
May 06, 2020 61.67 61.67 58.48 58.50 520,997 -2.62(-4.29%)
May 05, 2020 63.02 64.13 61.02 61.12 642,831 -0.54(-0.88%)
May 04, 2020 60.98 61.83 59.45 61.66 630,049 -0.36(-0.58%)
May 01, 2020 63.65 64.28 60.78 62.02 593,300 -4.22(-6.37%)
Apr 30, 2020 68.50 69.77 66.15 66.24 506,916 -4.06(-5.78%)
Apr 29, 2020 70.64 70.80 69.20 70.30 474,260 +3.17(+4.72%)
Apr 28, 2020 67.19 68.24 65.98 67.13 666,799 +2.62(+4.06%)
Apr 27, 2020 62.22 65.12 62.22 64.51 540,652 +2.86(+4.64%)
Apr 24, 2020 62.39 62.47 60.16 61.65 423,100 +0.68(+1.12%)
Apr 23, 2020 62.93 63.93 60.92 60.97 502,144 -1.31(-2.10%)
Apr 22, 2020 65.47 65.71 62.23 62.28 752,523 -0.52(-0.83%)
Apr 21, 2020 64.50 65.80 62.66 62.80 714,927 -4.36(-6.49%)
Apr 20, 2020 68.63 69.70 66.38 67.16 818,395 -4.20(-5.89%)
Apr 17, 2020 67.26 71.74 67.02 71.36 629,900 +4.55(+6.81%)
Apr 16, 2020 68.33 69.88 64.42 66.81 948,736 -3.40(-4.84%)
Apr 15, 2020 72.17 73.16 69.95 70.21 582,888 -5.57(-7.35%)
Apr 14, 2020 78.82 79.66 75.01 75.78 486,111 -1.87(-2.41%)
Apr 13, 2020 80.79 80.79 76.16 77.65 423,441 -2.84(-3.53%)
Apr 09, 2020 79.50 81.73 78.43 80.49 472,700 +3.86(+5.04%)
Apr 08, 2020 72.34 77.28 71.08 76.63 519,551 +4.50(+6.24%)
Apr 07, 2020 73.12 76.05 71.67 72.13 551,703 +3.07(+4.45%)
Apr 06, 2020 68.09 69.88 67.15 69.06 624,115 +4.97(+7.75%)
Apr 03, 2020 65.30 66.78 62.66 64.09 619,200 -2.26(-3.41%)
Apr 02, 2020 64.54 68.98 64.32 66.35 784,173 +1.24(+1.90%)
Apr 01, 2020 67.57 68.92 64.61 65.11 808,218 -4.97(-7.09%)
Mar 31, 2020 70.66 70.96 68.24 70.08 675,666 -1.48(-2.07%)
Mar 30, 2020 70.81 71.85 66.74 71.56 639,323 +0.55(+0.77%)
Mar 27, 2020 68.97 73.52 68.31 71.01 635,700 -0.93(-1.29%)
Mar 26, 2020 70.33 72.40 64.59 71.94 1,156,125 +0.87(+1.22%)
Mar 25, 2020 59.63 74.50 59.63 71.07 2,060,153 +11.94(+20.19%)
Mar 24, 2020 51.92 59.13 48.93 59.13 798,546 +10.38(+21.29%)
Mar 23, 2020 49.00 50.54 45.07 48.75 1,065,451 -2.41(-4.71%)
Mar 20, 2020 52.18 54.34 50.37 51.16 1,016,900 -1.35(-2.57%)
Mar 19, 2020 47.30 53.56 45.03 52.51 836,828 +5.53(+11.77%)
Mar 18, 2020 56.42 58.31 44.01 46.98 978,067 -13.80(-22.70%)
Mar 17, 2020 58.03 60.88 54.05 60.78 1,051,499 +4.58(+8.15%)
Mar 16, 2020 68.00 68.35 55.41 56.20 805,876 -20.04(-26.29%)
Mar 13, 2020 75.77 76.33 69.05 76.24 706,400 +4.32(+6.01%)
Mar 12, 2020 76.70 78.58 71.92 71.92 831,732 -11.39(-13.67%)
Mar 11, 2020 84.13 85.61 82.41 83.31 703,224 -3.60(-4.14%)
Mar 10, 2020 88.44 88.58 83.28 86.91 556,944 +2.19(+2.58%)
Mar 09, 2020 86.14 87.20 83.24 84.72 880,708 -8.07(-8.70%)
Mar 06, 2020 89.80 93.01 89.47 92.79 569,100 +0.02(+0.02%)
Mar 05, 2020 92.75 93.12 91.32 92.77 711,073 -2.77(-2.90%)
Mar 04, 2020 93.98 95.78 92.55 95.54 389,578 +3.79(+4.13%)
Mar 03, 2020 97.11 97.59 91.60 91.75 575,504 -5.65(-5.80%)
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.