Skip to main content

American Financial Group (NY: AFG )

141.74 -0.60 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 121.62 122.90 120.40 120.59 456,916 -0.32(-0.27%)
Sep 29, 2022 120.64 121.23 119.04 120.91 224,140 -0.23(-0.19%)
Sep 28, 2022 120.01 122.04 119.16 121.14 312,353 +1.81(+1.51%)
Sep 27, 2022 118.79 119.73 116.83 119.33 286,654 +1.56(+1.32%)
Sep 26, 2022 120.04 121.03 116.74 117.77 329,511 -3.29(-2.71%)
Sep 23, 2022 121.44 121.78 119.71 121.06 329,943 -1.40(-1.15%)
Sep 22, 2022 123.16 123.74 121.43 122.46 263,023 -0.89(-0.72%)
Sep 21, 2022 126.13 128.57 123.31 123.35 363,350 -2.01(-1.60%)
Sep 20, 2022 126.75 126.98 124.38 125.36 265,811 -2.33(-1.83%)
Sep 19, 2022 125.09 128.09 125.09 127.70 207,359 +1.51(+1.20%)
Sep 16, 2022 127.38 127.58 125.75 126.19 932,746 -2.25(-1.75%)
Sep 15, 2022 127.62 130.75 127.30 128.43 363,092 +0.16(+0.12%)
Sep 14, 2022 127.96 128.68 126.82 128.28 396,952 +0.87(+0.69%)
Sep 13, 2022 129.04 130.08 126.96 127.40 283,047 -3.44(-2.63%)
Sep 12, 2022 130.07 132.00 129.53 130.85 248,531 +1.43(+1.11%)
Sep 09, 2022 129.53 130.87 129.13 129.41 291,798 +0.22(+0.17%)
Sep 08, 2022 125.87 129.97 125.87 129.20 438,637 +2.54(+2.01%)
Sep 07, 2022 123.96 127.21 123.82 126.66 319,739 +2.88(+2.33%)
Sep 06, 2022 125.38 125.81 122.80 123.77 358,275 -1.02(-0.82%)
Sep 02, 2022 127.09 127.92 124.01 124.79 366,910 -1.24(-0.98%)
Sep 01, 2022 125.07 126.70 124.84 126.03 396,311 +0.78(+0.63%)
Aug 31, 2022 127.47 127.90 125.13 125.25 333,345 -2.17(-1.70%)
Aug 30, 2022 128.57 128.78 127.21 127.41 272,470 -0.97(-0.76%)
Aug 29, 2022 128.17 129.09 126.84 128.38 211,321 -0.81(-0.63%)
Aug 26, 2022 131.11 131.11 128.82 129.20 296,884 -1.90(-1.45%)
Aug 25, 2022 129.93 131.10 129.28 131.10 177,313 +2.14(+1.66%)
Aug 24, 2022 128.48 129.21 127.23 128.96 313,163 +0.31(+0.24%)
Aug 23, 2022 128.71 129.38 127.43 128.65 235,380 +0.23(+0.18%)
Aug 22, 2022 130.97 130.97 128.22 128.42 232,258 -4.10(-3.09%)
Aug 19, 2022 133.61 134.07 132.27 132.52 418,369 -2.42(-1.80%)
Aug 18, 2022 134.47 135.56 134.02 134.95 322,780 +1.23(+0.92%)
Aug 17, 2022 131.73 133.79 131.72 133.72 269,916 +1.25(+0.94%)
Aug 16, 2022 130.96 133.23 130.96 132.47 215,405 +1.11(+0.84%)
Aug 15, 2022 131.14 131.79 130.29 131.37 218,490 -0.83(-0.63%)
Aug 12, 2022 130.61 132.34 130.61 132.20 202,497 +1.94(+1.49%)
Aug 11, 2022 128.11 130.41 127.83 130.26 313,341 +3.16(+2.48%)
Aug 10, 2022 125.84 128.03 125.84 127.10 348,658 +1.81(+1.44%)
Aug 09, 2022 125.91 126.53 124.24 125.29 398,242 +0.02(+0.02%)
Aug 08, 2022 125.85 127.14 125.16 125.27 290,567 -0.37(-0.30%)
Aug 05, 2022 123.60 125.68 122.37 125.65 411,767 +2.23(+1.80%)
Aug 04, 2022 127.81 130.10 123.30 123.42 610,409 -3.22(-2.54%)
Aug 03, 2022 127.84 128.01 125.54 126.64 538,508 -1.10(-0.86%)
Aug 02, 2022 129.11 129.68 127.57 127.74 281,906 -0.82(-0.64%)
Aug 01, 2022 130.08 130.38 127.78 128.56 419,962 -2.57(-1.96%)
Jul 29, 2022 129.10 131.61 128.66 131.13 466,335 +2.16(+1.67%)
Jul 28, 2022 130.38 131.00 126.24 128.97 502,142 -1.40(-1.08%)
Jul 27, 2022 131.44 132.29 129.47 130.38 380,220 -1.24(-0.94%)
Jul 26, 2022 131.29 132.26 130.72 131.61 302,979 +0.90(+0.69%)
Jul 25, 2022 130.44 132.87 129.34 130.71 359,392 +1.31(+1.02%)
Jul 22, 2022 131.59 131.96 128.84 129.39 371,909 -2.12(-1.61%)
Jul 21, 2022 130.53 131.53 128.55 131.51 256,499 +1.20(+0.92%)
Jul 20, 2022 131.26 131.26 129.70 130.32 223,218 -1.31(-0.99%)
Jul 19, 2022 129.38 132.14 129.38 131.62 320,444 +3.76(+2.94%)
Jul 18, 2022 131.45 132.14 127.62 127.86 334,448 -2.54(-1.95%)
Jul 15, 2022 130.68 132.09 129.50 130.41 249,565 +0.53(+0.41%)
Jul 14, 2022 131.24 131.87 128.66 129.88 325,774 -4.08(-3.05%)
Jul 13, 2022 134.22 135.27 133.16 133.96 380,877 -0.81(-0.60%)
Jul 12, 2022 134.05 137.16 134.05 134.77 343,650 +0.02(+0.01%)
Jul 11, 2022 133.86 136.59 133.85 134.75 160,572 -0.02(-0.01%)
Jul 08, 2022 136.09 136.74 134.66 134.77 275,780 -0.45(-0.33%)
Jul 07, 2022 137.08 138.14 135.15 135.22 385,029 -0.82(-0.60%)
Jul 06, 2022 134.81 137.01 133.41 136.04 244,908 +0.76(+0.56%)
Jul 05, 2022 137.06 137.39 131.61 135.27 436,319 -4.03(-2.90%)
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.