American Financial Group (NY: AFG )

142.60 +3.79 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 136.14 138.76 136.14 137.94 736,502 +1.51(+1.11%)
Aug 30, 2021 137.84 138.49 136.44 136.43 380,905 -0.35(-0.26%)
Aug 27, 2021 135.17 136.76 135.17 136.78 313,216 +1.59(+1.18%)
Aug 26, 2021 137.47 137.76 134.89 135.19 296,424 -2.28(-1.66%)
Aug 25, 2021 136.65 138.27 136.25 137.47 242,503 +1.01(+0.74%)
Aug 24, 2021 136.85 137.26 135.65 136.46 181,369 -0.69(-0.50%)
Aug 23, 2021 137.52 138.28 136.82 137.15 224,521 +0.42(+0.31%)
Aug 20, 2021 134.07 137.64 133.96 136.73 241,047 +2.37(+1.76%)
Aug 19, 2021 133.79 135.89 133.09 134.36 230,299 -0.96(-0.71%)
Aug 18, 2021 135.79 136.84 135.06 135.32 209,745 -0.88(-0.65%)
Aug 17, 2021 136.13 137.11 135.08 136.20 271,294 +0.09(+0.07%)
Aug 16, 2021 133.76 136.10 133.13 136.11 317,340 +1.72(+1.28%)
Aug 13, 2021 135.25 135.88 134.01 134.39 162,244 -1.01(-0.75%)
Aug 12, 2021 135.70 135.96 134.62 135.40 269,496 +0.13(+0.10%)
Aug 11, 2021 133.59 135.31 131.97 135.27 293,745 +1.64(+1.23%)
Aug 10, 2021 132.83 134.53 132.68 133.63 295,850 +0.80(+0.60%)
Aug 09, 2021 131.90 133.35 130.98 132.83 286,214 +0.91(+0.69%)
Aug 06, 2021 132.65 133.49 131.42 131.92 252,521 +0.06(+0.05%)
Aug 05, 2021 130.65 131.91 130.00 131.86 287,020 +2.39(+1.85%)
Aug 04, 2021 126.44 130.52 125.85 129.47 405,401 +1.66(+1.30%)
Aug 03, 2021 127.23 128.12 125.61 127.81 374,113 +1.49(+1.18%)
Aug 02, 2021 127.52 129.27 126.24 126.32 313,053 -0.17(-0.13%)
Jul 30, 2021 126.35 127.67 126.17 126.49 323,435 -0.45(-0.35%)
Jul 29, 2021 125.85 127.54 125.02 126.94 242,497 +2.23(+1.79%)
Jul 28, 2021 126.15 126.50 123.45 124.71 314,972 -0.95(-0.76%)
Jul 27, 2021 125.16 126.49 124.46 125.66 244,052 -0.93(-0.73%)
Jul 26, 2021 125.88 127.33 125.15 126.59 236,292 +0.68(+0.54%)
Jul 23, 2021 126.78 127.36 124.93 125.91 297,780 -1.91(-1.49%)
Jul 22, 2021 129.20 129.80 127.74 127.82 306,352 -1.78(-1.37%)
Jul 21, 2021 128.47 130.88 128.20 129.60 252,892 +2.21(+1.73%)
Jul 20, 2021 123.69 128.37 123.44 127.39 446,822 +4.07(+3.30%)
Jul 19, 2021 124.50 125.00 122.65 123.32 458,641 -3.29(-2.60%)
Jul 16, 2021 125.58 127.58 125.58 126.61 438,481 +1.12(+0.89%)
Jul 15, 2021 122.34 125.60 122.34 125.49 462,219 +2.11(+1.71%)
Jul 14, 2021 123.47 125.00 123.03 123.38 400,886 -0.36(-0.29%)
Jul 13, 2021 124.92 125.25 123.37 123.74 403,897 -1.34(-1.07%)
Jul 12, 2021 123.08 125.26 122.75 125.08 420,873 +1.65(+1.34%)
Jul 09, 2021 122.28 123.60 121.71 123.43 379,273 +3.43(+2.86%)
Jul 08, 2021 120.00 121.00 119.07 120.00 379,074 -1.56(-1.28%)
Jul 07, 2021 120.19 122.16 120.04 121.56 333,746 -0.02(-0.02%)
Jul 06, 2021 122.42 122.80 120.75 121.58 366,745 -1.55(-1.26%)
Jul 02, 2021 125.54 125.99 122.51 123.13 609,001 -2.23(-1.78%)
Jul 01, 2021 125.60 126.02 123.96 125.36 373,222 +0.64(+0.51%)
Jun 30, 2021 123.31 124.88 122.39 124.72 521,194 +1.39(+1.13%)
Jun 29, 2021 124.75 125.07 122.97 123.33 543,124 -0.85(-0.68%)
Jun 28, 2021 126.65 126.76 123.84 124.18 411,738 -2.72(-2.14%)
Jun 25, 2021 125.52 127.18 125.03 126.90 744,111 +1.38(+1.10%)
Jun 24, 2021 124.34 125.67 123.86 125.52 325,207 +1.19(+0.96%)
Jun 23, 2021 124.19 125.09 123.51 124.33 298,363 +0.42(+0.34%)
Jun 22, 2021 123.21 124.04 122.31 123.91 466,516 +0.10(+0.08%)
Jun 21, 2021 122.12 123.99 121.56 123.81 600,452 +2.82(+2.33%)
Jun 18, 2021 120.16 121.67 119.63 120.99 1,254,646 -0.89(-0.73%)
Jun 17, 2021 126.45 127.13 120.72 121.88 708,758 -4.72(-3.73%)
Jun 16, 2021 124.43 127.79 124.24 126.60 1,094,791 +1.53(+1.22%)
Jun 15, 2021 123.95 125.95 122.41 125.07 588,742 +1.28(+1.03%)
Jun 14, 2021 124.53 125.19 123.21 123.79 383,852 -1.10(-0.88%)
Jun 11, 2021 124.81 125.56 123.65 124.89 501,522 +0.79(+0.64%)
Jun 10, 2021 125.40 125.85 124.04 124.10 601,447 +0.09(+0.07%)
Jun 09, 2021 123.04 124.48 122.00 124.01 727,198 +0.46(+0.37%)
Jun 08, 2021 119.05 123.58 117.57 123.55 1,041,841 +3.78(+3.16%)
Jun 07, 2021 126.00 126.00 119.22 119.77 1,457,827 -20.52(-14.63%)
Jun 04, 2021 138.58 141.25 137.71 140.29 1,329,770 +2.19(+1.59%)
Jun 03, 2021 137.26 138.26 135.01 138.10 846,105 +1.62(+1.19%)
Jun 02, 2021 136.00 136.63 134.70 136.48 801,875 +1.84(+1.37%)
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.