American Financial Group (NY: AFG )

138.91 +1.40 (+1.02%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 22.50 22.57 22.34 22.35 239,900 -0.08(-0.36%)
Jun 29, 2005 22.33 22.47 22.30 22.43 132,500 +0.16(+0.72%)
Jun 28, 2005 22.03 22.28 21.95 22.27 171,900 +0.40(+1.83%)
Jun 27, 2005 21.60 22.07 21.60 21.87 382,400 +0.26(+1.20%)
Jun 24, 2005 22.07 22.07 21.61 21.61 418,900 -0.46(-2.08%)
Jun 23, 2005 22.30 22.39 22.05 22.07 142,200 -0.33(-1.49%)
Jun 22, 2005 22.59 22.64 22.29 22.40 276,400 -0.13(-0.56%)
Jun 21, 2005 22.42 22.55 22.30 22.53 162,200 +0.11(+0.48%)
Jun 20, 2005 22.08 22.51 22.08 22.42 228,800 +0.21(+0.93%)
Jun 17, 2005 22.40 22.51 22.21 22.21 280,000 -0.17(-0.74%)
Jun 16, 2005 22.28 22.39 22.25 22.38 87,400 +0.03(+0.15%)
Jun 15, 2005 22.31 22.35 22.18 22.35 197,200 +0.03(+0.15%)
Jun 14, 2005 22.17 22.33 22.07 22.31 71,500 +0.11(+0.48%)
Jun 13, 2005 22.31 22.33 22.09 22.21 110,600 -0.10(-0.45%)
Jun 10, 2005 22.40 22.40 22.22 22.31 159,100 -0.03(-0.12%)
Jun 09, 2005 21.97 22.39 21.93 22.33 527,900 +0.37(+1.70%)
Jun 08, 2005 22.13 22.23 21.93 21.96 177,800 -0.18(-0.81%)
Jun 07, 2005 22.20 22.27 22.01 22.14 392,300 -0.06(-0.27%)
Jun 06, 2005 21.66 22.27 21.51 22.20 258,900 +0.55(+2.52%)
Jun 03, 2005 21.92 21.95 21.64 21.65 145,700 -0.27(-1.22%)
Jun 02, 2005 21.81 21.92 21.57 21.92 349,300 +0.14(+0.64%)
Jun 01, 2005 21.59 21.82 21.48 21.78 254,200 +0.17(+0.77%)
May 31, 2005 21.67 21.76 21.56 21.61 113,400 -0.07(-0.31%)
May 27, 2005 21.53 21.70 21.47 21.68 94,500 +0.14(+0.65%)
May 26, 2005 21.38 21.56 21.31 21.54 147,500 +0.19(+0.91%)
May 25, 2005 21.26 21.40 21.15 21.35 145,500 -0.04(-0.19%)
May 24, 2005 21.53 21.53 21.27 21.39 217,100 -0.15(-0.71%)
May 23, 2005 21.51 21.68 21.48 21.54 143,300 +0.09(+0.44%)
May 20, 2005 21.39 21.51 21.31 21.45 167,200 +0.03(+0.12%)
May 19, 2005 21.36 21.61 21.33 21.42 174,700 +0.12(+0.56%)
May 18, 2005 21.69 21.70 21.21 21.30 390,900 -0.33(-1.54%)
May 17, 2005 21.20 21.63 21.18 21.63 166,600 +0.30(+1.41%)
May 16, 2005 20.98 21.33 20.98 21.33 155,600 +0.29(+1.39%)
May 13, 2005 20.99 21.27 20.93 21.04 252,600 -0.02(-0.09%)
May 12, 2005 21.16 21.42 21.03 21.06 238,800 -0.17(-0.82%)
May 11, 2005 21.11 21.27 20.95 21.23 328,800 +0.03(+0.16%)
May 10, 2005 21.35 21.51 21.17 21.20 261,300 -0.46(-2.12%)
May 09, 2005 21.42 21.67 21.39 21.66 222,900 +0.16(+0.74%)
May 06, 2005 21.46 21.63 21.45 21.50 188,700 -0.01(-0.06%)
May 05, 2005 21.68 21.68 21.27 21.51 233,700 -0.17(-0.77%)
May 04, 2005 21.05 21.69 21.05 21.68 282,900 +0.61(+2.91%)
May 03, 2005 20.99 21.33 20.95 21.07 342,400 -0.02(-0.09%)
May 02, 2005 20.73 21.18 20.73 21.09 457,000 +0.36(+1.74%)
Apr 29, 2005 20.33 20.73 20.33 20.73 554,200 +0.45(+2.24%)
Apr 28, 2005 20.07 20.36 20.00 20.27 589,600 +0.18(+0.90%)
Apr 27, 2005 19.50 20.15 19.47 20.09 447,500 +0.78(+4.04%)
Apr 26, 2005 19.15 19.43 19.11 19.31 356,200 +0.11(+0.56%)
Apr 25, 2005 19.02 19.23 18.96 19.21 188,100 +0.32(+1.69%)
Apr 22, 2005 18.75 19.08 18.74 18.89 445,200 +0.21(+1.11%)
Apr 21, 2005 19.03 19.15 18.64 18.68 788,400 -0.31(-1.65%)
Apr 20, 2005 19.29 19.33 18.97 18.99 172,000 -0.25(-1.32%)
Apr 19, 2005 19.34 19.37 19.17 19.25 156,200 -0.01(-0.03%)
Apr 18, 2005 19.37 19.44 19.25 19.25 205,100 -0.09(-0.45%)
Apr 15, 2005 19.56 19.67 19.23 19.34 208,400 -0.31(-1.59%)
Apr 14, 2005 19.91 19.93 19.60 19.65 262,100 -0.19(-0.94%)
Apr 13, 2005 20.05 20.05 19.84 19.84 140,200 -0.23(-1.13%)
Apr 12, 2005 19.99 20.12 19.89 20.07 304,000 +0.10(+0.50%)
Apr 11, 2005 20.07 20.11 19.94 19.97 258,600 -0.13(-0.63%)
Apr 08, 2005 20.21 20.26 20.08 20.09 120,200 -0.11(-0.53%)
Apr 07, 2005 20.33 20.39 20.10 20.20 248,900 -0.11(-0.53%)
Apr 06, 2005 20.50 20.64 20.31 20.31 131,300 -0.08(-0.39%)
Apr 05, 2005 20.47 20.49 20.31 20.39 155,600 -0.09(-0.46%)
Apr 04, 2005 20.20 20.56 20.13 20.48 160,500 +0.19(+0.95%)
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.