Skip to main content

American Financial Group (NY: AFG )

125.83 +2.90 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 124.28 126.30 122.77 125.83 274,088 +2.90(+2.36%)
Sep 30, 2022 123.98 125.28 122.74 122.93 448,202 -0.33(-0.27%)
Sep 29, 2022 122.98 123.59 121.35 123.26 219,866 -0.23(-0.19%)
Sep 28, 2022 122.34 124.41 121.48 123.49 306,396 +1.84(+1.51%)
Sep 27, 2022 121.10 122.06 119.10 121.65 281,188 +1.59(+1.32%)
Sep 26, 2022 122.37 123.38 119.01 120.06 323,227 -3.35(-2.71%)
Sep 23, 2022 123.80 124.15 122.03 123.41 323,651 -1.43(-1.15%)
Sep 22, 2022 125.55 126.14 123.79 124.84 258,007 -0.91(-0.72%)
Sep 21, 2022 128.58 131.07 125.71 125.75 356,421 -2.05(-1.60%)
Sep 20, 2022 129.21 129.45 126.80 127.80 260,742 -2.38(-1.83%)
Sep 19, 2022 127.52 130.58 127.52 130.18 203,405 +1.54(+1.20%)
Sep 16, 2022 129.86 130.06 128.19 128.64 914,958 -2.29(-1.75%)
Sep 15, 2022 130.10 133.29 129.78 130.93 356,168 +0.16(+0.12%)
Sep 14, 2022 130.45 131.18 129.29 130.77 389,382 +0.89(+0.69%)
Sep 13, 2022 131.55 132.61 129.43 129.88 277,649 -3.51(-2.63%)
Sep 12, 2022 132.60 134.57 132.05 133.39 243,792 +1.46(+1.11%)
Sep 09, 2022 132.05 133.41 131.64 131.93 286,233 +0.22(+0.17%)
Sep 08, 2022 128.32 132.50 128.32 131.71 430,272 +2.59(+2.01%)
Sep 07, 2022 126.37 129.68 126.23 129.12 313,642 +2.94(+2.33%)
Sep 06, 2022 127.82 128.26 125.19 126.18 351,443 -1.04(-0.82%)
Sep 02, 2022 129.56 130.41 126.42 127.22 359,913 -1.26(-0.98%)
Sep 01, 2022 127.50 129.16 127.27 128.48 388,753 +0.80(+0.63%)
Aug 31, 2022 129.95 130.38 127.56 127.68 326,988 -2.21(-1.70%)
Aug 30, 2022 131.07 131.28 129.68 129.89 267,274 -0.99(-0.76%)
Aug 29, 2022 130.66 131.60 129.31 130.88 207,291 -0.83(-0.63%)
Aug 26, 2022 133.66 133.66 131.32 131.71 291,222 -1.94(-1.45%)
Aug 25, 2022 132.46 133.65 131.79 133.65 173,932 +2.18(+1.66%)
Aug 24, 2022 130.98 131.72 129.70 131.47 307,191 +0.32(+0.24%)
Aug 23, 2022 131.21 131.89 129.91 131.15 230,891 +0.23(+0.18%)
Aug 22, 2022 133.52 133.52 130.71 130.92 227,829 -4.18(-3.09%)
Aug 19, 2022 136.21 136.68 134.84 135.10 410,391 -2.47(-1.80%)
Aug 18, 2022 137.09 138.20 136.63 137.57 316,625 +1.25(+0.92%)
Aug 17, 2022 134.29 136.39 134.28 136.32 264,769 +1.27(+0.94%)
Aug 16, 2022 133.51 135.82 133.51 135.05 211,297 +1.13(+0.84%)
Aug 15, 2022 133.69 134.35 132.82 133.92 214,324 -0.85(-0.63%)
Aug 12, 2022 133.15 134.91 133.15 134.77 198,636 +1.98(+1.49%)
Aug 11, 2022 130.60 132.94 130.32 132.79 307,366 +3.22(+2.49%)
Aug 10, 2022 128.29 130.52 128.29 129.57 342,009 +1.84(+1.44%)
Aug 09, 2022 128.36 128.99 126.66 127.73 390,647 +0.02(+0.02%)
Aug 08, 2022 128.30 129.62 127.59 127.71 285,026 -0.38(-0.30%)
Aug 05, 2022 126.00 128.12 124.75 128.09 403,914 +2.27(+1.80%)
Aug 04, 2022 130.29 132.63 125.70 125.82 598,768 -3.28(-2.54%)
Aug 03, 2022 130.33 130.50 127.98 129.10 528,238 -1.12(-0.86%)
Aug 02, 2022 131.62 132.20 130.05 130.22 276,530 -0.84(-0.64%)
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.