Skip to main content

American Financial Group (NY: AFG )

137.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 119.75 122.89 119.69 122.54 388,620 -1.52(-1.23%)
Feb 25, 2022 119.15 124.12 120.44 124.06 268,458 +5.84(+4.94%)
Feb 24, 2022 117.42 118.64 115.29 118.22 389,106 -2.46(-2.04%)
Feb 23, 2022 122.01 123.07 120.61 120.68 304,627 -0.38(-0.31%)
Feb 22, 2022 121.49 122.29 120.16 121.06 282,717 -0.81(-0.66%)
Feb 18, 2022 121.87 0 -0.88(-0.72%)
Feb 17, 2022 126.69 126.85 122.65 122.74 429,393 -4.86(-3.81%)
Feb 16, 2022 125.38 127.82 125.38 127.60 333,046 +1.47(+1.16%)
Feb 15, 2022 124.48 126.92 124.13 126.14 485,828 +3.21(+2.61%)
Feb 14, 2022 122.89 124.48 120.31 122.92 494,236 -0.68(-0.55%)
Feb 11, 2022 123.74 127.23 122.81 123.60 521,312 -0.14(-0.11%)
Feb 10, 2022 120.61 126.45 120.61 123.74 466,168 +3.48(+2.89%)
Feb 09, 2022 121.61 121.61 120.22 120.26 241,648 -0.45(-0.37%)
Feb 08, 2022 119.26 121.01 117.90 120.72 466,597 +2.02(+1.70%)
Feb 07, 2022 119.53 119.74 118.24 118.70 261,745 -0.90(-0.75%)
Feb 04, 2022 119.11 121.04 118.74 119.59 253,948 -0.08(-0.07%)
Feb 03, 2022 120.69 119.23 119.68 318,933 -0.90(-0.74%)
Feb 02, 2022 118.72 121.02 118.72 120.57 268,161 +1.70(+1.43%)
Feb 01, 2022 117.66 118.95 116.42 118.87 270,512 +0.96(+0.81%)
Jan 31, 2022 115.82 118.16 117.91 299,153 +1.09(+0.93%)
Jan 28, 2022 113.70 116.84 112.71 116.83 387,694 +3.28(+2.89%)
Jan 27, 2022 116.05 118.64 112.43 113.55 396,883 -1.53(-1.33%)
Jan 26, 2022 115.67 117.88 113.30 115.08 283,083 -0.22(-0.19%)
Jan 25, 2022 115.29 115.93 112.70 115.30 469,562 -1.46(-1.25%)
Jan 24, 2022 114.24 116.99 111.06 116.75 382,577 +1.86(+1.62%)
Jan 21, 2022 116.98 117.84 114.45 114.89 312,008 -2.16(-1.85%)
Jan 20, 2022 118.63 120.53 116.84 117.05 280,624 -1.12(-0.95%)
Jan 19, 2022 121.00 121.00 117.96 118.17 272,128 -1.58(-1.32%)
Jan 18, 2022 122.91 122.91 119.52 119.76 225,510 -2.94(-2.40%)
Jan 14, 2022 122.70 0 +0.01(+0.01%)
Jan 13, 2022 123.68 124.97 122.48 122.69 241,048 -0.59(-0.48%)
Jan 12, 2022 122.94 124.13 122.20 123.28 209,101 +0.56(+0.46%)
Jan 11, 2022 122.78 123.29 119.77 122.72 301,180 -0.27(-0.22%)
Jan 10, 2022 124.78 124.96 121.06 122.99 283,460 -1.15(-0.93%)
Jan 07, 2022 124.62 124.69 123.30 124.14 292,263 +0.10(+0.08%)
Jan 06, 2022 123.39 125.07 123.13 124.04 261,357 +2.07(+1.70%)
Jan 05, 2022 124.72 125.28 121.61 121.97 291,671 -2.39(-1.92%)
Jan 04, 2022 123.25 124.78 122.72 124.36 340,172 +2.10(+1.72%)
Jan 03, 2022 124.39 125.20 121.69 122.26 274,573 -1.51(-1.22%)
Dec 31, 2021 123.38 125.19 123.38 123.77 331,582 +0.44(+0.36%)
Dec 30, 2021 125.64 126.24 123.16 123.33 194,089 -2.00(-1.60%)
Dec 29, 2021 124.83 125.67 124.45 125.33 154,055 +0.86(+0.69%)
Dec 28, 2021 123.66 125.29 123.66 124.48 147,479 +0.48(+0.38%)
Dec 27, 2021 122.03 124.02 120.97 124.00 208,338 +1.96(+1.60%)
Dec 23, 2021 121.96 122.81 121.54 122.04 166,513 +0.59(+0.48%)
Dec 22, 2021 120.63 121.85 119.43 121.46 174,714 +0.83(+0.69%)
Dec 21, 2021 118.55 120.98 118.55 120.63 257,942 +3.31(+2.82%)
Dec 20, 2021 119.73 119.73 115.67 117.31 330,388 -3.18(-2.64%)
Dec 17, 2021 121.94 123.43 120.10 120.50 1,003,324 -3.09(-2.50%)
Dec 16, 2021 124.74 125.51 122.65 123.58 252,949 +0.19(+0.15%)
Dec 15, 2021 122.81 123.94 122.01 123.40 213,175 +0.59(+0.48%)
Dec 14, 2021 122.39 124.40 122.35 122.80 316,448 +1.09(+0.90%)
Dec 13, 2021 122.33 122.85 120.82 121.71 185,370 -0.86(-0.70%)
Dec 10, 2021 122.61 122.95 121.52 122.57 194,044 +0.92(+0.76%)
Dec 09, 2021 122.00 122.80 120.89 121.65 185,806 -1.00(-0.82%)
Dec 08, 2021 121.56 123.14 121.56 122.65 193,469 +0.88(+0.72%)
Dec 07, 2021 122.33 123.42 121.39 121.77 219,265 +0.95(+0.79%)
Dec 06, 2021 120.94 122.34 120.33 120.82 350,131 +2.11(+1.78%)
Dec 03, 2021 121.59 121.97 117.71 118.71 304,299 -2.94(-2.42%)
Dec 02, 2021 119.10 122.83 118.27 121.65 378,211 +3.60(+3.05%)
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.