American Financial Group (NY: AFG )

137.84 +1.52 (+1.12%)
Streaming Delayed Price Updated: 12:50 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 111.36 111.36 111.36 0 +0.24(+0.22%)
Aug 30, 2018 111.22 111.27 110.34 111.12 241,340 -0.33(-0.30%)
Aug 29, 2018 111.41 111.94 110.94 111.45 253,329 +0.08(+0.07%)
Aug 28, 2018 112.53 112.53 111.24 111.37 366,070 -0.87(-0.78%)
Aug 27, 2018 112.01 112.83 111.92 112.24 214,278 +0.77(+0.69%)
Aug 24, 2018 111.20 111.63 110.74 111.47 196,700 +0.59(+0.53%)
Aug 23, 2018 111.91 111.91 110.52 110.88 342,731 -0.92(-0.82%)
Aug 22, 2018 112.90 113.09 111.72 111.80 208,320 -1.68(-1.48%)
Aug 21, 2018 113.81 114.31 113.23 113.48 200,880 -0.34(-0.30%)
Aug 20, 2018 113.45 114.18 113.45 113.82 368,910 +0.52(+0.46%)
Aug 17, 2018 112.38 113.50 112.20 113.30 180,500 +0.50(+0.44%)
Aug 16, 2018 112.16 113.39 112.16 112.80 409,914 +1.28(+1.15%)
Aug 15, 2018 111.01 112.26 111.01 111.52 344,484 -0.02(-0.02%)
Aug 14, 2018 111.16 111.86 110.72 111.54 371,395 +0.82(+0.74%)
Aug 13, 2018 111.00 111.35 110.15 110.72 178,331 -0.05(-0.05%)
Aug 10, 2018 111.07 111.07 110.46 110.77 184,900 -0.87(-0.78%)
Aug 09, 2018 111.63 111.84 111.47 111.64 262,627 -0.02(-0.02%)
Aug 08, 2018 112.20 112.20 111.35 111.66 180,751 -0.56(-0.50%)
Aug 07, 2018 113.34 113.70 112.12 112.22 184,393 -0.87(-0.77%)
Aug 06, 2018 112.73 113.34 112.73 113.09 143,034 +0.31(+0.27%)
Aug 03, 2018 113.49 113.62 112.12 112.78 223,100 -0.86(-0.76%)
Aug 02, 2018 111.56 115.00 109.34 113.64 418,990 +0.93(+0.83%)
Aug 01, 2018 112.72 113.45 112.40 112.71 383,616 +0.02(+0.02%)
Jul 31, 2018 112.09 112.93 111.47 112.69 267,473 +0.87(+0.78%)
Jul 30, 2018 112.16 113.12 111.69 111.82 355,911 -0.67(-0.60%)
Jul 27, 2018 112.94 113.84 112.11 112.49 239,700 -0.45(-0.40%)
Jul 26, 2018 111.74 113.27 111.74 112.94 232,130 +1.59(+1.43%)
Jul 25, 2018 111.30 111.50 110.22 111.35 287,983 +0.12(+0.11%)
Jul 24, 2018 111.17 112.06 110.90 111.23 502,058 +0.23(+0.21%)
Jul 23, 2018 110.00 111.21 109.99 111.00 273,335 +0.89(+0.81%)
Jul 20, 2018 110.46 109.47 110.11 171,678 +0.14(+0.13%)
Jul 19, 2018 109.05 110.01 108.50 109.97 285,083 +0.52(+0.48%)
Jul 18, 2018 108.99 109.61 108.26 109.45 669,860 +0.51(+0.47%)
Jul 17, 2018 108.66 109.34 108.38 108.94 321,921 +0.42(+0.39%)
Jul 16, 2018 108.28 109.26 108.07 108.52 272,945 +0.41(+0.38%)
Jul 13, 2018 107.31 108.45 107.12 108.11 202,168 +0.64(+0.60%)
Jul 12, 2018 108.68 108.68 107.22 107.47 494,734 -2.46(-2.24%)
Jul 11, 2018 109.01 110.11 108.98 109.93 255,099 +0.45(+0.41%)
Jul 10, 2018 109.82 110.13 108.80 109.48 183,637 -0.14(-0.13%)
Jul 09, 2018 107.86 109.64 107.58 109.62 185,922 +2.30(+2.14%)
Jul 06, 2018 106.31 107.75 105.76 107.32 209,987 +0.79(+0.74%)
Jul 05, 2018 107.48 107.67 106.20 106.53 273,711 -0.35(-0.33%)
Jul 03, 2018 106.88 106.88 106.88 0 +1.22(+1.15%)
Jul 02, 2018 106.90 107.17 105.31 105.66 403,027 -1.67(-1.56%)
Jun 29, 2018 106.66 108.36 106.09 107.33 436,495 +1.15(+1.08%)
Jun 28, 2018 105.54 106.38 105.18 106.18 424,098 +0.37(+0.35%)
Jun 27, 2018 106.79 107.52 105.75 105.81 294,217 -1.07(-1.00%)
Jun 26, 2018 107.72 107.73 106.56 106.88 285,905 -0.74(-0.69%)
Jun 25, 2018 108.00 108.61 107.03 107.62 245,134 -0.34(-0.31%)
Jun 22, 2018 107.65 107.97 106.81 107.96 370,419 +0.74(+0.69%)
Jun 21, 2018 108.65 108.68 107.06 107.22 243,829 -1.82(-1.67%)
Jun 20, 2018 109.99 110.14 108.98 109.04 171,975 -0.65(-0.59%)
Jun 19, 2018 108.93 109.82 108.93 109.69 304,622 +0.16(+0.15%)
Jun 18, 2018 109.18 109.65 108.65 109.53 268,716 -0.85(-0.77%)
Jun 15, 2018 110.43 108.32 110.38 742,482 +0.61(+0.56%)
Jun 14, 2018 110.10 110.16 109.11 109.77 328,705 +0.02(+0.02%)
Jun 13, 2018 110.00 110.30 107.81 109.75 885,363 -0.05(-0.05%)
Jun 12, 2018 111.21 111.99 109.65 109.80 264,797 -1.31(-1.18%)
Jun 11, 2018 111.80 111.89 110.88 111.11 169,801 -0.52(-0.47%)
Jun 08, 2018 111.13 111.66 110.64 111.63 159,590 +0.52(+0.47%)
Jun 07, 2018 110.99 111.16 109.95 111.11 265,607 +0.30(+0.27%)
Jun 06, 2018 110.86 110.81 401,160 +0.87(+0.79%)
Jun 05, 2018 110.08 110.73 109.32 109.94 537,550 -0.45(-0.41%)
Jun 04, 2018 110.71 111.12 110.22 110.39 345,191 +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.