American Financial Group (NY: AFG )

131.37 -0.32 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 27.03 27.24 26.75 26.75 497,526 -0.37(-1.36%)
Jun 27, 2008 27.64 27.69 26.99 27.12 963,309 -0.53(-1.92%)
Jun 26, 2008 28.25 28.41 27.65 27.65 608,800 -0.81(-2.85%)
Jun 25, 2008 28.16 28.82 28.03 28.46 648,692 +0.34(+1.21%)
Jun 24, 2008 27.91 28.36 27.90 28.12 461,335 +0.05(+0.18%)
Jun 23, 2008 28.27 28.40 28.07 28.07 419,874 -0.05(-0.18%)
Jun 20, 2008 28.49 28.49 27.98 28.12 879,871 -0.42(-1.47%)
Jun 19, 2008 28.61 28.69 28.17 28.54 484,903 -0.17(-0.59%)
Jun 18, 2008 28.70 28.92 28.43 28.71 699,039 -0.08(-0.28%)
Jun 17, 2008 29.20 29.25 28.76 28.79 731,239 -0.21(-0.72%)
Jun 16, 2008 28.87 29.05 28.61 29.00 1,048,840 -0.03(-0.10%)
Jun 13, 2008 29.57 29.57 28.74 29.03 707,143 -0.28(-0.96%)
Jun 12, 2008 29.13 29.60 29.10 29.31 432,154 +0.31(+1.07%)
Jun 11, 2008 29.54 29.63 29.00 29.00 682,890 -0.56(-1.89%)
Jun 10, 2008 29.59 29.76 29.02 29.56 665,365 +0.20(+0.68%)
Jun 09, 2008 29.81 30.01 29.30 29.36 929,976 -0.22(-0.74%)
Jun 06, 2008 30.12 30.27 29.58 29.58 668,534 -0.71(-2.34%)
Jun 05, 2008 30.15 30.45 29.94 30.29 1,213,301 +0.21(+0.70%)
Jun 04, 2008 30.02 30.25 29.84 30.08 1,191,102 -0.09(-0.30%)
Jun 03, 2008 29.92 30.22 29.79 30.17 1,192,730 +0.29(+0.97%)
Jun 02, 2008 29.89 29.91 29.41 29.88 954,499 +0.06(+0.20%)
May 30, 2008 29.66 29.87 29.27 29.82 1,001,318 +0.27(+0.91%)
May 29, 2008 29.47 29.71 29.26 29.55 1,298,375 +0.08(+0.27%)
May 28, 2008 29.44 29.49 28.95 29.47 1,140,337 +0.03(+0.10%)
May 27, 2008 29.14 29.44 28.92 29.44 1,824,435 +0.29(+0.99%)
May 26, 2008 29.06 29.17 28.85 29.15 0 +0.00(+0.00%)
May 23, 2008 29.06 29.17 28.85 29.15 1,159,403 -0.06(-0.21%)
May 22, 2008 28.30 29.21 28.30 29.21 1,334,852 +0.88(+3.11%)
May 21, 2008 28.50 28.54 28.15 28.33 1,199,689 -0.15(-0.53%)
May 20, 2008 28.28 28.48 28.04 28.48 715,386 +0.17(+0.60%)
May 19, 2008 28.41 28.52 28.17 28.31 528,998 +0.12(+0.43%)
May 16, 2008 28.50 28.65 28.17 28.19 575,088 -0.19(-0.67%)
May 15, 2008 28.34 28.42 28.04 28.38 822,833 -0.08(-0.28%)
May 14, 2008 28.21 28.61 28.08 28.46 621,570 +0.38(+1.35%)
May 13, 2008 28.01 28.15 27.73 28.08 576,897 +0.09(+0.32%)
May 12, 2008 27.92 28.05 27.79 27.99 626,255 +0.11(+0.39%)
May 09, 2008 27.57 27.89 27.42 27.88 515,083 +0.04(+0.14%)
May 08, 2008 27.85 27.92 27.56 27.84 814,443 +0.17(+0.61%)
May 07, 2008 27.86 27.90 27.65 27.67 1,243,265 -0.17(-0.61%)
May 06, 2008 27.57 27.85 27.30 27.84 571,311 +0.22(+0.80%)
May 05, 2008 27.66 27.81 27.51 27.62 670,393 -0.19(-0.68%)
May 02, 2008 28.16 28.41 27.56 27.81 633,187 -0.13(-0.47%)
May 01, 2008 27.55 28.00 27.02 27.94 930,770 +0.52(+1.90%)
Apr 30, 2008 27.51 27.80 27.24 27.42 837,495 -0.01(-0.04%)
Apr 29, 2008 27.26 27.53 27.26 27.43 1,009,510 +0.05(+0.18%)
Apr 28, 2008 27.03 27.50 26.63 27.38 1,173,214 +0.15(+0.55%)
Apr 25, 2008 27.05 27.25 25.72 27.23 1,682,110 +1.63(+6.37%)
Apr 24, 2008 25.35 25.90 25.23 25.60 526,811 +0.20(+0.79%)
Apr 23, 2008 25.52 25.75 25.23 25.40 970,169 +0.01(+0.04%)
Apr 22, 2008 25.61 25.71 25.33 25.39 397,965 -0.41(-1.59%)
Apr 21, 2008 25.65 26.07 25.53 25.80 458,503 +0.03(+0.12%)
Apr 18, 2008 26.38 26.50 25.72 25.77 854,365 -0.32(-1.23%)
Apr 17, 2008 25.98 26.11 25.76 26.09 977,129 +0.06(+0.23%)
Apr 16, 2008 25.84 26.04 25.67 26.03 1,038,405 +0.22(+0.85%)
Apr 15, 2008 25.70 25.83 25.48 25.81 496,404 +0.15(+0.58%)
Apr 14, 2008 25.66 25.87 25.47 25.66 680,391 +0.00(+0.00%)
Apr 11, 2008 25.75 26.11 25.65 25.66 506,700 -0.39(-1.50%)
Apr 10, 2008 26.21 26.30 25.93 26.05 610,900 -0.22(-0.84%)
Apr 09, 2008 26.59 26.76 26.22 26.27 865,333 -0.29(-1.09%)
Apr 08, 2008 26.71 26.86 26.40 26.56 526,100 -0.32(-1.19%)
Apr 07, 2008 26.68 26.88 26.48 26.88 365,821 +0.37(+1.40%)
Apr 04, 2008 26.68 26.71 26.45 26.51 561,000 -0.12(-0.45%)
Apr 03, 2008 26.89 26.94 26.53 26.63 608,300 -0.35(-1.30%)
Apr 02, 2008 26.85 27.08 26.68 26.98 603,307 +0.14(+0.52%)
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.