American Financial Group (NY: AFG )

133.11 USD -2.46 (-1.81%)
Streaming Delayed Price Updated: 10:52 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 74.25 74.42 73.76 74.00 359,145 -0.07(-0.09%)
Nov 27, 2015 73.70 74.14 73.49 74.07 70,875 +0.26(+0.35%)
Nov 25, 2015 73.83 73.81 73.81 73.81 208,500 +0.01(+0.01%)
Nov 24, 2015 73.30 74.06 72.90 73.80 306,457 +0.15(+0.20%)
Nov 23, 2015 73.44 73.88 73.05 73.65 247,680 +0.14(+0.19%)
Nov 20, 2015 72.97 73.52 72.68 73.51 472,745 +0.90(+1.24%)
Nov 19, 2015 72.21 72.68 72.07 72.61 201,147 +0.41(+0.57%)
Nov 18, 2015 70.63 72.24 70.56 72.20 430,337 +1.70(+2.41%)
Nov 17, 2015 70.91 71.24 70.47 70.50 258,606 -0.38(-0.54%)
Nov 16, 2015 70.00 70.92 70.00 70.88 240,541 +0.73(+1.04%)
Nov 13, 2015 70.43 70.89 70.03 70.15 207,721 -0.30(-0.43%)
Nov 12, 2015 71.65 71.84 70.43 70.45 151,750 -1.46(-2.03%)
Nov 11, 2015 72.21 72.48 71.77 71.91 203,913 -0.28(-0.39%)
Nov 10, 2015 70.83 72.19 70.06 72.19 401,833 +1.43(+2.02%)
Nov 09, 2015 71.34 71.64 70.45 70.76 370,021 -0.62(-0.87%)
Nov 06, 2015 71.23 71.39 70.87 71.38 331,284 +0.56(+0.79%)
Nov 05, 2015 70.83 71.18 70.51 70.82 232,149 -0.07(-0.10%)
Nov 04, 2015 71.80 72.85 70.20 70.89 415,576 -1.38(-1.91%)
Nov 03, 2015 72.65 72.66 72.25 72.27 416,210 -0.43(-0.59%)
Nov 02, 2015 72.46 73.00 72.18 72.70 323,749 +0.51(+0.71%)
Oct 30, 2015 73.39 73.39 72.19 72.19 321,993 -1.04(-1.42%)
Oct 29, 2015 72.95 73.55 72.95 73.23 337,252 -0.13(-0.18%)
Oct 28, 2015 73.07 73.36 72.67 73.36 395,724 +0.63(+0.87%)
Oct 27, 2015 72.65 73.17 72.54 72.73 295,151 -0.30(-0.41%)
Oct 26, 2015 73.00 73.09 72.62 73.03 291,083 +0.07(+0.10%)
Oct 23, 2015 73.10 73.24 72.56 72.96 229,779 +0.44(+0.61%)
Oct 22, 2015 72.40 72.82 72.26 72.52 160,402 +0.66(+0.92%)
Oct 21, 2015 72.45 72.69 71.86 71.86 192,827 -0.52(-0.72%)
Oct 20, 2015 72.16 72.56 72.16 72.38 195,091 +0.60(+0.84%)
Oct 19, 2015 71.22 72.00 71.22 71.78 218,818 +0.47(+0.66%)
Oct 16, 2015 71.36 71.67 71.01 71.31 203,121 +0.14(+0.20%)
Oct 15, 2015 70.51 71.17 70.31 71.17 204,102 +1.00(+1.43%)
Oct 14, 2015 71.13 71.40 70.10 70.17 182,872 -0.83(-1.17%)
Oct 13, 2015 71.09 71.79 70.96 71.00 192,893 -0.45(-0.63%)
Oct 12, 2015 71.21 71.67 71.00 71.45 166,028 +0.31(+0.44%)
Oct 09, 2015 71.00 71.36 70.87 71.14 287,641 +0.22(+0.31%)
Oct 08, 2015 69.97 71.04 69.97 70.92 470,166 +0.93(+1.33%)
Oct 07, 2015 70.30 70.58 69.90 69.99 472,671 +0.01(+0.01%)
Oct 06, 2015 70.11 70.35 69.83 69.98 183,892 -0.28(-0.40%)
Oct 05, 2015 69.72 70.36 69.48 70.26 334,292 +0.98(+1.41%)
Oct 02, 2015 67.85 69.28 67.39 69.28 326,808 +0.63(+0.92%)
Oct 01, 2015 68.78 69.05 68.18 68.65 330,514 -0.26(-0.38%)
Sep 30, 2015 69.38 69.68 68.62 68.91 323,382 +0.17(+0.25%)
Sep 29, 2015 68.74 68.87 68.47 68.74 258,628 +0.01(+0.01%)
Sep 28, 2015 69.09 69.24 68.54 68.73 259,331 -0.79(-1.14%)
Sep 25, 2015 69.77 69.95 69.18 69.52 433,587 +0.24(+0.35%)
Sep 24, 2015 68.86 69.45 68.79 69.28 214,033 +0.08(+0.12%)
Sep 23, 2015 69.21 69.46 68.91 69.20 211,522 +0.22(+0.32%)
Sep 22, 2015 69.00 69.31 68.68 68.98 227,855 -0.73(-1.05%)
Sep 21, 2015 69.58 70.05 69.44 69.71 210,393 +0.82(+1.19%)
Sep 18, 2015 68.95 69.46 68.75 68.89 831,501 -0.77(-1.11%)
Sep 17, 2015 70.11 70.47 69.57 69.66 353,321 -0.39(-0.56%)
Sep 16, 2015 69.92 70.14 69.57 70.05 399,080 +0.34(+0.49%)
Sep 15, 2015 69.55 70.01 69.43 69.71 239,209 +0.35(+0.50%)
Sep 14, 2015 69.61 69.61 69.23 69.36 170,985 -0.21(-0.30%)
Sep 11, 2015 68.98 69.73 68.81 69.57 265,691 +0.35(+0.51%)
Sep 10, 2015 69.23 69.88 69.03 69.22 281,227 -0.03(-0.04%)
Sep 09, 2015 70.22 70.33 69.07 69.25 318,084 -0.46(-0.66%)
Sep 08, 2015 69.26 69.81 68.89 69.71 431,567 +1.37(+2.00%)
Sep 04, 2015 68.17 68.34 68.34 68.34 409,500 -0.62(-0.90%)
Sep 03, 2015 68.83 69.25 68.52 68.96 223,233 +0.31(+0.45%)
Sep 02, 2015 68.46 68.67 67.91 68.65 261,442 +0.94(+1.39%)
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.