Skip to main content

American Financial Group (NY: AFG )

140.20 -1.77 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 141.65 141.97 139.91 140.20 250,900 -1.77(-1.25%)
Jan 26, 2023 139.29 142.03 139.04 141.97 438,589 +3.14(+2.26%)
Jan 25, 2023 138.21 139.39 138.17 138.83 250,950 +0.62(+0.45%)
Jan 24, 2023 137.52 138.84 136.78 138.21 285,093 +0.52(+0.38%)
Jan 23, 2023 137.07 138.77 136.34 137.69 209,043 +1.04(+0.76%)
Jan 20, 2023 137.41 137.57 134.96 136.65 298,460 -0.66(-0.48%)
Jan 19, 2023 138.09 138.44 136.25 137.31 315,732 -2.04(-1.46%)
Jan 18, 2023 141.04 141.55 139.26 139.35 293,876 -1.44(-1.02%)
Jan 17, 2023 142.75 142.97 140.45 140.79 305,397 -2.33(-1.63%)
Jan 13, 2023 140.79 143.15 140.53 143.12 204,021 +1.90(+1.35%)
Jan 12, 2023 141.03 142.28 139.38 141.22 252,466 +1.01(+0.72%)
Jan 11, 2023 140.61 141.03 139.53 140.21 380,505 -0.14(-0.10%)
Jan 10, 2023 140.32 140.39 138.48 140.35 286,021 +1.00(+0.72%)
Jan 09, 2023 140.02 141.18 138.71 139.34 300,094 -1.19(-0.85%)
Jan 06, 2023 138.44 141.13 138.44 140.54 244,950 +3.03(+2.20%)
Jan 05, 2023 138.53 138.53 136.59 137.51 251,678 -1.43(-1.03%)
Jan 04, 2023 136.70 139.12 136.70 138.95 360,571 +2.68(+1.97%)
Jan 03, 2023 136.88 138.13 135.41 136.27 324,546 -0.40(-0.29%)
Dec 30, 2022 136.65 136.98 135.63 136.67 183,241 -0.34(-0.25%)
Dec 29, 2022 136.30 138.04 135.99 137.00 190,575 +1.25(+0.92%)
Dec 28, 2022 137.77 138.05 135.73 135.75 169,881 -1.98(-1.44%)
Dec 27, 2022 137.29 138.41 136.82 137.73 160,857 +0.53(+0.38%)
Dec 23, 2022 135.58 137.20 134.85 137.20 146,101 +1.70(+1.26%)
Dec 22, 2022 135.79 135.93 133.91 135.50 260,726 -0.73(-0.53%)
Dec 21, 2022 134.97 136.98 133.99 136.23 348,052 +2.36(+1.76%)
Dec 20, 2022 132.60 134.69 132.20 133.87 374,783 +2.03(+1.54%)
Dec 19, 2022 131.66 133.40 130.73 131.84 347,342 +0.14(+0.11%)
Dec 16, 2022 130.68 132.22 129.88 131.70 678,277 -0.32(-0.24%)
Dec 15, 2022 133.15 133.78 131.71 132.02 505,765 -2.38(-1.77%)
Dec 14, 2022 135.49 136.42 133.85 134.40 296,214 -1.12(-0.83%)
Dec 13, 2022 138.06 138.06 134.60 135.52 429,091 -0.61(-0.45%)
Dec 12, 2022 135.19 136.18 134.43 136.13 303,340 +0.77(+0.57%)
Dec 09, 2022 137.33 138.17 135.34 135.36 271,425 -2.32(-1.68%)
Dec 08, 2022 137.50 138.71 136.84 137.68 332,445 +0.53(+0.38%)
Dec 07, 2022 137.74 139.06 136.89 137.15 324,504 -1.23(-0.89%)
Dec 06, 2022 136.94 138.44 135.78 138.39 415,232 +1.88(+1.38%)
Dec 05, 2022 139.52 139.59 135.89 136.51 338,250 -4.60(-3.26%)
Dec 02, 2022 140.43 142.19 140.43 141.11 409,855 -0.60(-0.42%)
Dec 01, 2022 142.39 142.67 140.58 141.70 455,172 +0.12(+0.08%)
Nov 30, 2022 138.87 143.43 137.70 141.58 2,550,685 +2.25(+1.61%)
Nov 29, 2022 139.99 140.79 138.98 139.33 468,934 -1.27(-0.91%)
Nov 28, 2022 141.71 143.05 139.99 140.61 470,678 -2.22(-1.55%)
Nov 25, 2022 142.60 143.97 141.97 142.83 243,461 +1.00(+0.71%)
Nov 23, 2022 142.13 143.36 141.75 141.82 465,799 -0.31(-0.22%)
Nov 22, 2022 142.59 143.83 141.74 142.13 381,408 +0.49(+0.34%)
Nov 21, 2022 141.84 143.36 141.35 141.64 432,946 +0.14(+0.10%)
Nov 18, 2022 141.22 142.64 139.18 141.50 401,704 +1.91(+1.37%)
Nov 17, 2022 138.17 140.43 138.09 139.59 284,780 +0.03(+0.02%)
Nov 16, 2022 137.99 140.43 137.08 139.56 429,402 +1.53(+1.11%)
Nov 15, 2022 139.37 139.46 136.41 138.03 593,855 -0.50(-0.36%)
Nov 14, 2022 139.74 140.44 138.53 138.53 339,278 -0.62(-0.44%)
Nov 11, 2022 147.02 147.15 139.07 139.15 620,892 -6.76(-4.63%)
Nov 10, 2022 145.86 148.18 144.85 145.91 436,651 +2.74(+1.91%)
Nov 09, 2022 144.15 145.31 142.47 143.17 266,173 -2.14(-1.47%)
Nov 08, 2022 145.38 146.78 143.47 145.31 330,265 -0.02(-0.01%)
Nov 07, 2022 144.19 145.39 142.74 145.33 331,055 +2.04(+1.42%)
Nov 04, 2022 143.72 145.12 141.97 143.29 391,611 +0.43(+0.30%)
Nov 03, 2022 137.96 145.30 137.41 142.85 569,865 +4.79(+3.47%)
Nov 02, 2022 141.61 137.49 138.06 701,892 -4.40(-3.09%)
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.