American Financial Group (NY: AFG )

138.81 +2.89 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 99.05 100.21 98.56 99.85 3,346,767 +0.83(+0.84%)
May 30, 2017 98.84 99.06 97.82 99.02 645,317 +0.18(+0.18%)
May 26, 2017 98.82 99.10 98.21 98.84 690,979 +0.06(+0.06%)
May 25, 2017 98.78 99.03 98.22 98.78 438,786 +0.15(+0.15%)
May 24, 2017 98.86 99.05 98.41 98.63 326,114 +0.18(+0.18%)
May 23, 2017 97.89 98.78 97.85 98.45 592,502 +0.11(+0.11%)
May 22, 2017 97.59 98.54 97.48 98.34 674,944 +1.00(+1.03%)
May 19, 2017 97.00 97.65 96.57 97.34 418,544 +0.34(+0.35%)
May 18, 2017 96.21 97.68 96.05 97.00 425,064 +0.79(+0.82%)
May 17, 2017 96.84 96.53 95.48 96.21 342,792 -0.63(-0.65%)
May 16, 2017 97.94 97.94 96.73 96.84 446,805 -0.78(-0.80%)
May 15, 2017 97.03 97.67 97.03 97.62 246,226 +0.59(+0.61%)
May 12, 2017 97.51 97.64 96.78 97.03 364,161 -0.48(-0.49%)
May 11, 2017 96.32 97.67 96.18 97.51 561,948 -0.71(-0.72%)
May 10, 2017 98.06 98.36 97.44 98.22 441,717 +0.56(+0.57%)
May 09, 2017 98.84 99.00 97.52 97.66 362,332 -0.89(-0.90%)
May 08, 2017 99.99 99.99 98.29 98.55 506,371 -0.94(-0.94%)
May 05, 2017 100.35 100.58 98.96 99.49 627,006 -0.91(-0.91%)
May 04, 2017 97.38 100.47 97.38 100.40 551,052 +3.76(+3.89%)
May 03, 2017 96.75 97.19 96.39 96.64 388,630 -0.19(-0.20%)
May 02, 2017 97.97 98.37 96.75 96.83 339,493 -1.12(-1.14%)
May 01, 2017 97.37 98.24 97.06 97.95 281,869 +0.64(+0.66%)
Apr 28, 2017 98.49 98.54 97.29 97.31 303,503 -1.07(-1.09%)
Apr 27, 2017 98.33 98.82 98.18 98.38 311,893 +0.03(+0.03%)
Apr 26, 2017 98.41 99.33 98.09 98.35 396,044 +0.18(+0.18%)
Apr 25, 2017 97.80 98.49 97.55 98.17 316,757 +0.94(+0.97%)
Apr 24, 2017 96.70 97.49 96.55 97.23 328,602 +1.44(+1.50%)
Apr 21, 2017 95.15 96.07 95.15 95.79 293,705 -0.02(-0.02%)
Apr 20, 2017 95.11 96.19 93.89 95.81 375,553 +0.76(+0.80%)
Apr 19, 2017 94.70 95.36 94.51 95.05 423,671 +0.65(+0.69%)
Apr 18, 2017 94.49 94.65 93.77 94.40 304,483 -0.29(-0.31%)
Apr 17, 2017 93.25 94.83 93.25 94.69 175,559 +1.40(+1.50%)
Apr 13, 2017 94.21 94.48 93.27 93.29 294,365 -1.03(-1.09%)
Apr 12, 2017 95.00 95.00 93.69 94.32 291,960 -0.62(-0.65%)
Apr 11, 2017 94.41 94.96 93.74 94.94 335,236 +0.17(+0.18%)
Apr 10, 2017 94.15 94.91 94.14 94.77 204,370 +0.50(+0.53%)
Apr 07, 2017 94.29 94.64 93.84 94.27 242,932 -0.45(-0.48%)
Apr 06, 2017 94.07 94.97 93.77 94.72 219,799 +0.47(+0.50%)
Apr 05, 2017 95.46 96.00 93.98 94.25 389,933 -1.11(-1.16%)
Apr 04, 2017 94.31 95.48 94.31 95.36 412,009 +0.87(+0.92%)
Apr 03, 2017 95.05 95.63 94.20 94.49 281,753 -0.93(-0.97%)
Mar 31, 2017 95.47 95.99 94.98 95.42 322,709 +0.00(+0.00%)
Mar 30, 2017 94.19 95.42 94.19 95.42 287,127 +1.24(+1.32%)
Mar 29, 2017 94.33 94.48 93.83 94.18 199,215 -0.35(-0.37%)
Mar 28, 2017 93.37 94.87 93.12 94.53 242,908 +1.01(+1.08%)
Mar 27, 2017 92.95 93.77 92.45 93.52 222,840 +0.13(+0.14%)
Mar 24, 2017 93.95 94.32 93.10 93.39 244,525 -1.06(-1.12%)
Mar 23, 2017 93.91 94.99 93.45 94.45 153,288 +0.46(+0.49%)
Mar 22, 2017 94.00 94.18 93.25 93.99 197,434 -0.26(-0.28%)
Mar 21, 2017 96.01 96.01 94.04 94.25 296,309 -1.33(-1.39%)
Mar 20, 2017 95.86 95.89 95.27 95.58 253,208 -0.40(-0.42%)
Mar 17, 2017 96.20 96.35 95.59 95.98 847,922 -0.21(-0.22%)
Mar 16, 2017 96.49 97.00 95.74 96.19 330,953 -0.05(-0.05%)
Mar 15, 2017 96.73 96.89 95.84 96.24 373,057 -0.16(-0.17%)
Mar 14, 2017 95.99 96.60 95.66 96.40 301,936 +0.39(+0.41%)
Mar 13, 2017 95.82 96.34 95.70 96.01 207,737 -0.09(-0.09%)
Mar 10, 2017 96.00 96.18 95.59 96.10 266,513 +0.40(+0.42%)
Mar 09, 2017 95.44 95.89 95.21 95.70 218,386 +0.49(+0.51%)
Mar 08, 2017 94.95 95.63 94.75 95.21 289,473 +0.52(+0.55%)
Mar 07, 2017 94.71 95.02 94.46 94.69 236,881 -0.11(-0.12%)
Mar 06, 2017 94.69 95.14 94.34 94.80 160,343 -0.37(-0.39%)
Mar 03, 2017 94.29 95.52 94.19 95.17 413,675 +0.70(+0.74%)
Mar 02, 2017 95.05 95.68 94.32 94.47 236,578 -1.28(-1.34%)
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.