American Financial Group (NY: AFG )

129.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.60 25.81 25.53 25.65 605,169 -0.18(-0.70%)
Aug 28, 2009 25.92 25.92 25.44 25.83 416,341 +0.13(+0.51%)
Aug 27, 2009 25.55 25.79 25.22 25.70 371,818 +0.17(+0.67%)
Aug 26, 2009 25.40 25.69 25.09 25.53 358,787 +0.01(+0.04%)
Aug 25, 2009 25.41 25.67 25.27 25.52 362,381 +0.22(+0.87%)
Aug 24, 2009 25.36 25.59 25.18 25.30 424,087 +0.00(+0.00%)
Aug 21, 2009 24.94 25.36 24.86 25.30 318,784 +0.58(+2.35%)
Aug 20, 2009 24.39 24.72 24.36 24.72 354,726 +0.25(+1.02%)
Aug 19, 2009 23.97 24.47 23.85 24.47 224,608 +0.22(+0.91%)
Aug 18, 2009 24.17 24.39 24.03 24.25 361,768 -0.10(-0.41%)
Aug 17, 2009 24.29 24.45 24.08 24.35 436,619 -0.42(-1.70%)
Aug 14, 2009 24.99 25.08 24.60 24.77 342,922 -0.38(-1.51%)
Aug 13, 2009 25.13 25.48 24.83 25.15 399,642 +0.03(+0.12%)
Aug 12, 2009 24.68 25.41 24.68 25.12 441,427 +0.44(+1.78%)
Aug 11, 2009 24.75 24.83 24.50 24.68 658,212 -0.14(-0.56%)
Aug 10, 2009 25.06 25.28 24.59 24.82 544,023 -0.35(-1.39%)
Aug 07, 2009 25.39 25.43 25.07 25.17 551,423 +0.15(+0.60%)
Aug 06, 2009 25.43 25.48 24.79 25.02 492,109 -0.25(-0.99%)
Aug 05, 2009 25.74 25.85 25.01 25.27 649,773 -0.38(-1.48%)
Aug 04, 2009 24.85 25.72 24.70 25.65 912,977 +0.63(+2.52%)
Aug 03, 2009 24.66 25.02 24.46 25.02 989,343 +0.63(+2.58%)
Jul 31, 2009 24.90 24.99 24.33 24.39 672,707 -0.36(-1.45%)
Jul 30, 2009 24.95 25.17 24.45 24.75 727,091 -0.02(-0.08%)
Jul 29, 2009 25.00 25.32 24.61 24.77 1,027,233 +0.11(+0.45%)
Jul 28, 2009 24.44 24.85 24.42 24.66 544,005 +0.24(+0.98%)
Jul 27, 2009 24.50 24.73 24.26 24.42 453,239 +0.01(+0.04%)
Jul 24, 2009 24.16 24.49 24.00 24.41 1,826 +0.13(+0.54%)
Jul 23, 2009 23.72 24.40 23.72 24.28 992,797 +0.50(+2.10%)
Jul 22, 2009 22.94 23.89 22.94 23.78 616,201 +0.70(+3.03%)
Jul 21, 2009 23.30 23.57 23.00 23.08 534,058 -0.13(-0.56%)
Jul 20, 2009 23.10 23.34 22.92 23.21 469,783 +0.19(+0.83%)
Jul 17, 2009 23.08 23.21 22.71 23.02 607,872 +0.01(+0.04%)
Jul 16, 2009 22.67 23.12 22.49 23.01 624,781 +0.14(+0.61%)
Jul 15, 2009 22.38 22.92 22.30 22.87 806,261 +0.68(+3.06%)
Jul 14, 2009 22.69 22.69 22.00 22.19 536,029 -0.43(-1.90%)
Jul 13, 2009 22.22 22.65 22.09 22.62 1,142,435 +1.11(+5.16%)
Jul 10, 2009 21.51 21.73 21.21 21.51 767,757 -0.12(-0.55%)
Jul 09, 2009 21.08 21.63 20.78 21.63 901,070 +0.95(+4.59%)
Jul 08, 2009 21.12 21.38 20.40 20.68 938,952 -0.35(-1.66%)
Jul 07, 2009 21.65 21.65 21.03 21.03 804,344 -0.57(-2.64%)
Jul 06, 2009 21.09 21.76 21.06 21.60 1,210,806 +0.60(+2.86%)
Jul 02, 2009 22.08 22.16 21.00 21.00 844,287 -1.25(-5.62%)
Jul 01, 2009 21.66 22.44 21.60 22.25 679,653 +0.67(+3.10%)
Jun 30, 2009 21.80 21.80 21.15 21.58 720,176 -0.22(-1.01%)
Jun 29, 2009 21.47 21.84 21.09 21.80 575,756 +0.34(+1.58%)
Jun 26, 2009 21.86 21.86 21.39 21.46 1,019,124 -0.41(-1.87%)
Jun 25, 2009 21.35 21.87 21.35 21.87 770,432 +0.44(+2.05%)
Jun 24, 2009 21.19 21.71 21.19 21.43 656,499 +0.37(+1.76%)
Jun 23, 2009 21.23 21.45 21.00 21.06 728,493 -0.12(-0.57%)
Jun 22, 2009 21.84 21.93 21.16 21.18 768,109 -0.82(-3.73%)
Jun 19, 2009 22.02 22.38 21.82 22.00 829,716 +0.01(+0.05%)
Jun 18, 2009 21.82 22.23 21.75 21.99 932,053 +0.28(+1.29%)
Jun 17, 2009 21.74 22.10 21.66 21.71 642,311 -0.01(-0.05%)
Jun 16, 2009 21.86 22.20 21.69 21.72 594,312 -0.14(-0.64%)
Jun 15, 2009 22.23 22.35 21.73 21.86 768,475 -0.55(-2.45%)
Jun 12, 2009 22.86 23.00 22.17 22.41 1,027,454 -0.53(-2.31%)
Jun 11, 2009 23.09 23.36 22.88 22.94 843,011 -0.08(-0.35%)
Jun 10, 2009 23.48 23.54 22.90 23.02 772,226 -0.17(-0.73%)
Jun 09, 2009 23.52 23.54 23.03 23.19 743,123 -0.13(-0.56%)
Jun 08, 2009 22.89 23.41 22.89 23.32 911,139 +0.22(+0.95%)
Jun 05, 2009 22.99 23.26 22.81 23.10 979,120 +0.29(+1.27%)
Jun 04, 2009 22.71 23.11 22.37 22.81 1,162,971 +0.19(+0.84%)
Jun 03, 2009 22.52 22.82 22.45 22.62 954,362 -0.02(-0.09%)
Jun 02, 2009 22.00 23.01 22.00 22.64 944,211 +0.57(+2.58%)
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.