American Financial Group (NY: AFG )

137.53 +5.74 (+4.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 60.71 61.05 60.32 60.39 125,042 -0.29(-0.48%)
Nov 26, 2014 60.59 60.68 60.68 60.68 192,400 +0.17(+0.28%)
Nov 25, 2014 60.88 60.88 60.29 60.51 152,762 -0.21(-0.35%)
Nov 24, 2014 60.33 60.73 60.25 60.72 219,762 +0.47(+0.78%)
Nov 21, 2014 60.79 60.89 60.13 60.25 268,413 +0.00(+0.00%)
Nov 20, 2014 59.67 60.30 59.52 60.25 232,361 +0.25(+0.42%)
Nov 19, 2014 59.97 60.15 59.73 60.00 202,925 -0.04(-0.07%)
Nov 18, 2014 59.93 60.39 59.93 60.04 281,429 +0.07(+0.12%)
Nov 17, 2014 59.82 60.13 59.60 59.97 194,429 +0.07(+0.12%)
Nov 14, 2014 60.30 60.57 59.77 59.90 246,329 -0.48(-0.79%)
Nov 13, 2014 60.53 60.69 60.17 60.38 145,381 -0.09(-0.15%)
Nov 12, 2014 60.34 60.66 60.26 60.47 231,680 -0.15(-0.25%)
Nov 11, 2014 60.78 61.00 60.53 60.62 125,741 -0.07(-0.12%)
Nov 10, 2014 60.74 61.00 60.55 60.69 223,249 -0.02(-0.03%)
Nov 07, 2014 60.60 60.83 60.30 60.71 286,730 +0.14(+0.23%)
Nov 06, 2014 60.35 60.58 59.91 60.57 462,820 +0.22(+0.36%)
Nov 05, 2014 60.73 60.79 60.34 60.35 451,996 -0.12(-0.20%)
Nov 04, 2014 59.97 60.49 59.84 60.47 359,488 +0.53(+0.88%)
Nov 03, 2014 59.79 60.08 59.74 59.94 374,264 +0.11(+0.18%)
Oct 31, 2014 60.03 60.12 59.68 59.83 412,969 +0.22(+0.37%)
Oct 30, 2014 59.39 59.71 59.28 59.61 324,771 +0.08(+0.13%)
Oct 29, 2014 59.48 59.48 58.51 59.53 339,649 +0.04(+0.07%)
Oct 28, 2014 59.14 59.55 58.98 59.49 315,070 +0.54(+0.92%)
Oct 27, 2014 58.58 59.02 58.46 58.95 192,045 +0.27(+0.46%)
Oct 24, 2014 58.36 58.71 58.11 58.68 211,643 +0.30(+0.51%)
Oct 23, 2014 58.96 59.17 58.30 58.38 342,438 +0.08(+0.14%)
Oct 22, 2014 58.27 58.88 58.00 58.30 357,381 +0.19(+0.33%)
Oct 21, 2014 57.29 58.12 57.17 58.11 379,645 +1.19(+2.09%)
Oct 20, 2014 56.45 56.94 56.29 56.92 420,629 +0.29(+0.51%)
Oct 17, 2014 56.38 56.65 55.96 56.63 215,070 +0.85(+1.52%)
Oct 16, 2014 54.94 55.86 54.63 55.78 605,875 +0.07(+0.13%)
Oct 15, 2014 56.16 56.21 55.01 55.71 571,523 -1.23(-2.16%)
Oct 14, 2014 56.81 57.36 56.51 56.94 533,440 +0.44(+0.78%)
Oct 13, 2014 56.62 57.00 56.39 56.50 643,562 -0.09(-0.16%)
Oct 10, 2014 56.39 57.34 56.28 56.59 858,644 +0.02(+0.04%)
Oct 09, 2014 57.65 57.83 56.57 56.57 771,117 -1.31(-2.26%)
Oct 08, 2014 57.13 57.89 57.02 57.88 757,906 +0.81(+1.42%)
Oct 07, 2014 57.60 57.98 57.07 57.07 561,664 -0.80(-1.38%)
Oct 06, 2014 58.13 58.25 57.67 57.87 437,064 -0.03(-0.05%)
Oct 03, 2014 57.68 58.20 57.68 57.90 466,784 +0.52(+0.91%)
Oct 02, 2014 57.34 57.87 57.24 57.38 606,024 -0.09(-0.16%)
Oct 01, 2014 57.84 58.42 57.34 57.47 745,368 -0.42(-0.73%)
Sep 30, 2014 58.49 58.58 57.86 57.89 952,891 -0.55(-0.94%)
Sep 29, 2014 58.29 58.67 57.93 58.44 525,822 -0.33(-0.56%)
Sep 26, 2014 58.27 58.85 58.05 58.77 373,260 +0.59(+1.01%)
Sep 25, 2014 58.59 58.87 58.15 58.18 418,792 -0.69(-1.17%)
Sep 24, 2014 58.38 58.99 58.37 58.87 266,785 +0.67(+1.15%)
Sep 23, 2014 58.74 58.87 58.18 58.20 370,549 -0.70(-1.19%)
Sep 22, 2014 59.11 59.20 58.82 58.90 269,751 -0.34(-0.57%)
Sep 19, 2014 59.51 59.82 59.00 59.24 781,575 -0.22(-0.37%)
Sep 18, 2014 59.42 59.62 59.26 59.46 199,668 +0.30(+0.51%)
Sep 17, 2014 59.16 59.46 58.94 59.16 199,698 -0.06(-0.10%)
Sep 16, 2014 58.96 59.39 58.87 59.22 288,020 +0.12(+0.20%)
Sep 15, 2014 59.00 59.28 58.58 59.10 262,871 +0.23(+0.39%)
Sep 12, 2014 58.85 59.45 58.64 58.87 283,664 -0.12(-0.20%)
Sep 11, 2014 58.85 59.13 58.69 58.99 531,108 -0.12(-0.20%)
Sep 10, 2014 59.28 59.67 58.96 59.11 359,500 -0.16(-0.27%)
Sep 09, 2014 59.59 59.71 59.16 59.27 281,941 -0.57(-0.95%)
Sep 08, 2014 59.63 59.99 59.47 59.84 292,551 +0.21(+0.35%)
Sep 05, 2014 59.66 59.83 59.37 59.63 208,115 -0.01(-0.02%)
Sep 04, 2014 59.98 60.21 59.59 59.64 170,490 -0.34(-0.57%)
Sep 03, 2014 60.21 60.36 59.91 59.98 277,289 +0.00(+0.00%)
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.