American Financial Group (NY: AFG )

134.14 +0.36 (+0.27%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.83 14.29 13.73 14.29 143,300 +0.39(+2.83%)
Jan 30, 2003 14.30 14.31 13.83 13.89 107,500 -0.37(-2.57%)
Jan 29, 2003 14.37 14.37 14.13 14.26 83,800 -0.20(-1.38%)
Jan 28, 2003 14.23 14.49 14.16 14.46 166,700 +0.36(+2.55%)
Jan 27, 2003 14.27 14.37 13.95 14.10 161,900 -0.34(-2.35%)
Jan 24, 2003 14.81 14.83 14.39 14.44 218,700 -0.37(-2.48%)
Jan 23, 2003 14.64 14.81 14.55 14.81 232,300 +0.18(+1.23%)
Jan 22, 2003 15.13 15.15 14.33 14.63 287,100 -0.57(-3.73%)
Jan 21, 2003 15.39 15.49 15.19 15.19 58,700 -0.22(-1.43%)
Jan 17, 2003 15.27 15.47 15.07 15.41 92,500 +0.09(+0.57%)
Jan 16, 2003 15.72 15.90 15.10 15.33 140,400 -0.46(-2.91%)
Jan 15, 2003 15.93 15.97 15.60 15.79 98,400 -0.06(-0.38%)
Jan 14, 2003 15.59 15.89 15.43 15.85 166,400 +0.29(+1.89%)
Jan 13, 2003 15.67 15.69 15.47 15.55 107,100 -0.11(-0.72%)
Jan 10, 2003 15.65 15.87 15.57 15.67 118,400 -0.08(-0.51%)
Jan 09, 2003 15.47 15.75 15.47 15.75 107,800 +0.27(+1.77%)
Jan 08, 2003 15.67 15.80 15.40 15.47 49,100 -0.29(-1.86%)
Jan 07, 2003 15.97 16.14 15.70 15.77 95,100 -0.27(-1.66%)
Jan 06, 2003 15.57 16.13 15.57 16.03 154,900 +0.48(+3.09%)
Jan 03, 2003 15.53 15.79 15.29 15.55 305,100 +0.07(+0.43%)
Jan 02, 2003 15.30 15.53 15.26 15.49 140,400 +0.11(+0.69%)
Dec 31, 2002 15.30 15.45 15.03 15.38 144,100 +0.11(+0.70%)
Dec 30, 2002 15.19 15.29 15.03 15.27 78,100 +0.15(+1.01%)
Dec 27, 2002 15.53 15.59 15.10 15.12 156,900 -0.51(-3.24%)
Dec 26, 2002 15.19 15.75 15.19 15.63 96,900 +0.44(+2.90%)
Dec 24, 2002 15.27 15.27 15.12 15.19 60,800 -0.01(-0.09%)
Dec 23, 2002 15.40 15.40 15.08 15.20 106,800 -0.15(-1.00%)
Dec 20, 2002 15.20 15.35 14.93 15.35 121,500 +0.32(+2.13%)
Dec 19, 2002 15.33 15.40 14.99 15.03 102,500 -0.25(-1.61%)
Dec 18, 2002 15.30 15.36 15.15 15.28 92,100 -0.13(-0.86%)
Dec 17, 2002 15.40 15.65 15.40 15.41 141,900 -0.04(-0.26%)
Dec 16, 2002 15.08 15.47 15.08 15.45 90,100 +0.43(+2.84%)
Dec 13, 2002 15.40 15.40 14.97 15.03 139,000 -0.49(-3.14%)
Dec 12, 2002 15.68 15.68 15.40 15.51 85,600 -0.29(-1.81%)
Dec 11, 2002 15.53 15.84 15.43 15.80 113,600 +0.17(+1.11%)
Dec 10, 2002 15.00 15.71 15.00 15.63 110,700 +0.53(+3.49%)
Dec 09, 2002 15.47 15.57 15.01 15.10 106,800 -0.50(-3.21%)
Dec 06, 2002 15.27 15.69 15.18 15.60 119,200 +0.29(+1.92%)
Dec 05, 2002 15.75 15.75 15.23 15.31 72,400 -0.36(-2.30%)
Dec 04, 2002 15.47 15.77 15.43 15.67 95,700 +0.29(+1.86%)
Dec 03, 2002 15.77 15.77 15.35 15.38 72,300 -0.24(-1.54%)
Dec 02, 2002 15.90 16.06 15.47 15.62 128,200 -0.21(-1.35%)
Nov 29, 2002 15.90 15.93 15.82 15.83 34,300 -0.01(-0.04%)
Nov 27, 2002 15.70 15.90 15.67 15.84 81,300 +0.27(+1.76%)
Nov 26, 2002 15.81 15.90 15.50 15.57 88,700 -0.33(-2.05%)
Nov 25, 2002 15.77 16.05 15.69 15.89 168,500 +0.21(+1.36%)
Nov 22, 2002 15.37 15.85 15.37 15.68 88,400 +0.29(+1.91%)
Nov 21, 2002 15.41 15.50 15.13 15.39 93,600 -0.03(-0.17%)
Nov 20, 2002 15.07 15.43 15.06 15.41 122,500 +0.45(+3.03%)
Nov 19, 2002 15.11 15.27 14.87 14.96 87,500 -0.24(-1.58%)
Nov 18, 2002 15.55 15.57 15.20 15.20 81,800 -0.29(-1.89%)
Nov 15, 2002 15.50 15.53 15.23 15.49 118,300 -0.12(-0.77%)
Nov 14, 2002 15.01 15.68 15.01 15.61 89,500 +0.60(+4.00%)
Nov 13, 2002 15.21 15.46 14.87 15.01 109,500 -0.31(-2.00%)
Nov 12, 2002 15.13 15.63 15.11 15.32 155,400 +0.28(+1.86%)
Nov 11, 2002 15.27 15.27 14.97 15.04 105,000 -0.29(-1.91%)
Nov 08, 2002 15.03 15.35 14.85 15.33 102,700 +0.22(+1.46%)
Nov 07, 2002 15.33 15.37 15.00 15.11 105,700 -0.32(-2.07%)
Nov 06, 2002 15.17 15.60 15.00 15.43 77,200 +0.22(+1.45%)
Nov 05, 2002 15.27 15.30 14.84 15.21 121,300 -0.21(-1.38%)
Nov 04, 2002 15.29 15.78 15.29 15.43 111,900 +0.14(+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.