American Financial Group (NY: AFG )

138.23 +1.49 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 25.24 25.32 25.07 25.08 197,700 -0.31(-1.21%)
Jan 30, 2006 25.34 25.49 25.15 25.39 122,900 +0.00(+0.00%)
Jan 27, 2006 25.59 25.66 25.31 25.39 124,000 -0.19(-0.76%)
Jan 26, 2006 25.23 25.61 25.23 25.58 265,100 +0.45(+1.80%)
Jan 25, 2006 25.53 25.53 25.00 25.13 325,500 -0.24(-0.95%)
Jan 24, 2006 25.63 25.70 25.31 25.37 170,300 -0.16(-0.63%)
Jan 23, 2006 25.60 25.76 25.35 25.53 376,200 -0.05(-0.18%)
Jan 20, 2006 26.15 26.15 25.45 25.57 391,800 -0.48(-1.84%)
Jan 19, 2006 26.13 26.15 25.93 26.05 249,300 +0.03(+0.13%)
Jan 18, 2006 26.08 26.09 25.73 26.02 411,300 -0.06(-0.23%)
Jan 17, 2006 26.01 26.16 26.01 26.08 328,900 -0.17(-0.64%)
Jan 13, 2006 26.09 26.31 26.01 26.25 234,500 +0.23(+0.87%)
Jan 12, 2006 26.18 26.31 25.96 26.02 239,500 -0.08(-0.31%)
Jan 11, 2006 26.40 26.40 25.95 26.10 340,700 -0.13(-0.51%)
Jan 10, 2006 26.06 26.24 26.05 26.23 235,400 +0.17(+0.67%)
Jan 09, 2006 26.09 26.12 25.90 26.06 248,100 +0.01(+0.03%)
Jan 06, 2006 26.12 26.12 25.91 26.05 142,100 +0.05(+0.18%)
Jan 05, 2006 25.95 26.09 25.91 26.01 257,900 +0.06(+0.23%)
Jan 04, 2006 25.51 26.01 25.51 25.95 313,100 +0.43(+1.70%)
Jan 03, 2006 25.48 25.57 25.32 25.51 499,500 -0.03(-0.10%)
Dec 30, 2005 25.70 25.70 25.47 25.54 177,200 -0.19(-0.75%)
Dec 29, 2005 25.80 25.97 25.69 25.73 185,700 -0.03(-0.10%)
Dec 28, 2005 25.77 25.92 25.73 25.76 270,300 -0.01(-0.03%)
Dec 27, 2005 25.66 26.18 25.66 25.77 269,500 +0.24(+0.94%)
Dec 23, 2005 25.73 25.77 25.51 25.53 299,900 -0.11(-0.44%)
Dec 22, 2005 25.51 25.64 25.43 25.64 241,100 +0.18(+0.71%)
Dec 21, 2005 26.00 26.33 25.28 25.46 473,300 -0.46(-1.77%)
Dec 20, 2005 24.92 25.99 24.80 25.92 849,500 +1.17(+4.71%)
Dec 19, 2005 25.36 25.36 24.75 24.75 365,900 -0.61(-2.39%)
Dec 16, 2005 25.32 25.57 25.28 25.36 469,200 +0.15(+0.58%)
Dec 15, 2005 25.02 25.26 24.75 25.21 659,700 +0.41(+1.64%)
Dec 14, 2005 24.80 25.03 24.73 24.81 325,300 -0.03(-0.13%)
Dec 13, 2005 24.83 24.93 24.68 24.84 410,200 +0.09(+0.35%)
Dec 12, 2005 24.93 25.05 24.57 24.75 246,200 -0.15(-0.62%)
Dec 09, 2005 24.79 24.99 24.67 24.91 141,300 +0.12(+0.48%)
Dec 08, 2005 25.00 25.07 24.61 24.79 238,800 -0.16(-0.64%)
Dec 07, 2005 25.10 25.10 24.87 24.95 304,200 -0.13(-0.53%)
Dec 06, 2005 25.10 25.20 24.97 25.08 517,300 +0.03(+0.13%)
Dec 05, 2005 25.09 25.10 24.73 25.05 327,500 -0.03(-0.13%)
Dec 02, 2005 24.97 25.13 24.87 25.08 316,300 +0.12(+0.48%)
Dec 01, 2005 24.92 25.21 24.87 24.96 378,600 +0.19(+0.78%)
Nov 30, 2005 24.93 25.01 24.77 24.77 601,500 -0.18(-0.72%)
Nov 29, 2005 24.54 25.11 24.66 24.95 495,300 +0.41(+1.69%)
Nov 28, 2005 24.77 24.81 24.53 24.53 324,300 -0.16(-0.65%)
Nov 25, 2005 24.57 24.79 24.47 24.69 180,700 +0.15(+0.62%)
Nov 23, 2005 24.37 24.75 24.33 24.54 364,600 +0.18(+0.74%)
Nov 22, 2005 24.33 24.41 24.19 24.36 191,900 +0.03(+0.11%)
Nov 21, 2005 24.45 24.45 24.20 24.33 417,900 +0.04(+0.16%)
Nov 18, 2005 24.23 24.37 23.97 24.29 424,200 +0.23(+0.94%)
Nov 17, 2005 23.80 24.19 23.77 24.07 1,671,500 +0.73(+3.14%)
Nov 16, 2005 23.33 23.33 23.17 23.33 750,200 +0.05(+0.20%)
Nov 15, 2005 23.23 23.29 23.11 23.29 616,800 +0.05(+0.23%)
Nov 14, 2005 23.16 23.25 23.12 23.23 361,300 +0.09(+0.37%)
Nov 11, 2005 23.10 23.16 23.01 23.15 244,600 +0.12(+0.52%)
Nov 10, 2005 22.97 23.10 22.79 23.03 380,600 +0.13(+0.58%)
Nov 09, 2005 22.95 23.09 22.87 22.89 223,800 +0.00(+0.00%)
Nov 08, 2005 22.80 22.90 22.61 22.89 322,600 +0.09(+0.41%)
Nov 07, 2005 22.97 22.97 22.69 22.80 269,800 -0.05(-0.20%)
Nov 04, 2005 22.87 22.89 22.60 22.85 223,900 +0.05(+0.20%)
Nov 03, 2005 22.91 22.93 22.77 22.80 272,600 -0.05(-0.20%)
Nov 02, 2005 22.67 22.95 22.67 22.85 292,700 +0.06(+0.26%)
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.