American Financial Group (NY: AFG )

132.79 +3.22 (+2.49%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 39.39 39.71 39.33 39.65 613,768 +0.09(+0.23%)
Nov 29, 2012 39.08 39.59 38.99 39.56 584,716 +0.46(+1.18%)
Nov 28, 2012 38.99 39.13 38.66 39.10 383,031 +0.11(+0.28%)
Nov 27, 2012 39.36 39.38 38.99 38.99 686,504 -0.31(-0.79%)
Nov 26, 2012 39.23 39.41 39.09 39.30 532,263 +0.00(+0.00%)
Nov 23, 2012 38.83 39.31 38.83 39.30 298,505 +0.52(+1.34%)
Nov 21, 2012 38.72 38.84 38.58 38.78 510,792 +0.07(+0.18%)
Nov 20, 2012 38.41 38.74 38.19 38.71 893,678 +0.24(+0.62%)
Nov 19, 2012 37.93 38.47 37.83 38.47 637,313 +0.80(+2.12%)
Nov 16, 2012 37.30 37.69 36.92 37.67 368,330 +0.32(+0.86%)
Nov 15, 2012 37.33 37.49 37.12 37.35 426,285 -0.03(-0.08%)
Nov 14, 2012 37.91 38.10 37.29 37.38 413,183 -0.55(-1.45%)
Nov 13, 2012 38.07 38.52 37.93 37.93 490,012 -0.31(-0.81%)
Nov 12, 2012 38.51 38.72 38.21 38.24 369,381 -0.28(-0.73%)
Nov 09, 2012 38.13 38.84 38.04 38.52 659,777 +0.23(+0.60%)
Nov 08, 2012 38.13 38.47 38.02 38.29 587,415 +0.24(+0.63%)
Nov 07, 2012 38.51 38.63 38.04 38.05 844,282 -0.88(-2.26%)
Nov 06, 2012 38.60 39.31 38.50 38.93 562,109 +0.36(+0.93%)
Nov 05, 2012 38.50 38.70 38.15 38.57 454,068 +0.00(+0.00%)
Nov 02, 2012 39.10 39.30 38.35 38.57 677,476 -0.51(-1.31%)
Nov 01, 2012 38.88 39.49 38.47 39.08 931,997 +0.28(+0.72%)
Oct 31, 2012 38.92 39.00 38.20 38.80 860,098 +0.10(+0.26%)
Oct 26, 2012 38.69 38.70 38.70 38.70 1,426,400 +0.23(+0.60%)
Oct 25, 2012 38.73 38.89 38.36 38.47 485,408 +0.01(+0.03%)
Oct 24, 2012 38.60 38.84 38.40 38.46 476,888 -0.01(-0.03%)
Oct 23, 2012 38.65 38.77 38.26 38.47 1,275,199 -0.53(-1.36%)
Oct 19, 2012 39.36 39.40 38.88 39.00 446,767 -0.42(-1.07%)
Oct 18, 2012 38.95 39.48 38.94 39.42 537,787 +0.53(+1.36%)
Oct 17, 2012 38.72 38.96 38.52 38.89 345,796 +0.30(+0.78%)
Oct 16, 2012 38.33 38.64 38.33 38.59 413,901 +0.33(+0.86%)
Oct 15, 2012 38.05 38.31 38.04 38.26 387,238 +0.34(+0.90%)
Oct 12, 2012 38.01 38.15 37.70 37.92 371,238 -0.19(-0.50%)
Oct 11, 2012 37.99 38.24 37.77 38.11 328,236 +0.17(+0.45%)
Oct 10, 2012 38.03 38.29 37.91 37.94 480,792 -0.04(-0.11%)
Oct 09, 2012 38.49 38.65 37.98 37.98 435,708 -0.52(-1.35%)
Oct 08, 2012 38.46 38.75 38.20 38.50 335,941 -0.06(-0.16%)
Oct 05, 2012 38.50 38.77 38.35 38.56 320,821 +0.27(+0.71%)
Oct 04, 2012 37.91 38.33 37.86 38.29 388,328 +0.52(+1.38%)
Oct 03, 2012 37.94 37.98 37.66 37.77 627,185 -0.10(-0.26%)
Oct 02, 2012 37.76 37.97 37.73 37.87 723,557 +0.26(+0.69%)
Oct 01, 2012 38.04 38.25 37.49 37.61 692,093 -0.29(-0.77%)
Sep 28, 2012 37.64 38.23 36.83 37.90 726,672 +0.34(+0.91%)
Sep 27, 2012 37.50 37.71 37.13 37.56 508,172 +0.22(+0.59%)
Sep 26, 2012 37.62 37.79 37.31 37.34 422,832 -0.21(-0.56%)
Sep 25, 2012 38.24 38.45 37.53 37.55 519,210 -0.57(-1.50%)
Sep 24, 2012 38.05 38.42 38.00 38.12 408,386 -0.09(-0.24%)
Sep 21, 2012 38.37 38.52 38.15 38.21 1,043,993 -0.03(-0.08%)
Sep 20, 2012 38.10 38.39 38.01 38.24 367,432 +0.03(+0.08%)
Sep 19, 2012 38.40 38.45 38.12 38.21 296,852 -0.06(-0.16%)
Sep 18, 2012 38.57 38.62 38.27 38.27 945,696 -0.33(-0.85%)
Sep 17, 2012 38.82 39.09 38.59 38.60 279,755 -0.40(-1.03%)
Sep 14, 2012 38.87 39.11 38.82 39.00 276,863 +0.17(+0.44%)
Sep 13, 2012 38.22 38.83 38.16 38.83 326,813 +0.43(+1.12%)
Sep 12, 2012 38.36 38.43 38.18 38.40 324,666 +0.18(+0.47%)
Sep 11, 2012 38.19 38.56 38.00 38.22 401,701 +0.00(+0.00%)
Sep 10, 2012 38.30 38.34 38.15 38.22 418,491 -0.11(-0.29%)
Sep 07, 2012 38.40 38.44 38.19 38.33 250,610 +0.07(+0.18%)
Sep 06, 2012 38.15 38.48 38.15 38.26 726,078 +0.30(+0.79%)
Sep 05, 2012 38.25 38.50 37.86 37.96 959,389 -0.21(-0.55%)
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.