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 (%)
Oct 30, 2020 52.61 53.63 52.61 53.36 785,885 +0.40(+0.75%)
Oct 29, 2020 52.02 53.81 51.13 52.96 982,403 +0.56(+1.07%)
Oct 28, 2020 51.92 53.07 51.33 52.40 812,376 -0.29(-0.55%)
Oct 27, 2020 52.14 54.12 52.06 52.69 905,293 +0.60(+1.15%)
Oct 26, 2020 53.12 53.12 51.49 52.09 546,127 -1.89(-3.50%)
Oct 23, 2020 54.52 54.65 53.22 53.98 620,450 +0.06(+0.12%)
Oct 22, 2020 52.34 53.92 51.80 53.92 637,943 +1.42(+2.70%)
Oct 21, 2020 50.96 52.74 50.76 52.50 788,483 +1.19(+2.32%)
Oct 20, 2020 51.18 51.89 50.84 51.31 374,774 +0.90(+1.79%)
Oct 19, 2020 51.14 51.79 50.32 50.41 787,848 -0.27(-0.53%)
Oct 16, 2020 51.05 51.35 50.51 50.68 427,349 -0.38(-0.75%)
Oct 15, 2020 49.27 51.32 49.22 51.06 425,748 +1.10(+2.21%)
Oct 14, 2020 50.12 51.42 49.89 49.96 637,341 -0.52(-1.03%)
Oct 13, 2020 52.93 53.48 50.45 50.48 1,024,359 -3.01(-5.63%)
Oct 12, 2020 51.72 53.65 51.72 53.49 998,823 +1.59(+3.07%)
Oct 09, 2020 52.18 52.53 51.48 51.90 735,706 +0.33(+0.63%)
Oct 08, 2020 51.02 51.69 50.77 51.57 394,362 +0.95(+1.87%)
Oct 07, 2020 50.52 51.02 49.75 50.63 458,302 +0.71(+1.42%)
Oct 06, 2020 50.62 51.44 49.58 49.92 757,628 +0.00(+0.00%)
Oct 05, 2020 50.12 50.64 49.69 49.92 626,004 +0.62(+1.25%)
Oct 02, 2020 47.48 49.62 47.48 49.30 604,602 +0.55(+1.13%)
Oct 01, 2020 47.73 49.23 47.73 48.75 840,123 +1.39(+2.94%)
Sep 30, 2020 47.37 48.03 46.84 47.36 634,196 +0.59(+1.25%)
Sep 29, 2020 47.16 47.16 45.78 46.77 796,664 -0.43(-0.91%)
Sep 28, 2020 46.62 47.76 46.56 47.20 802,034 +1.52(+3.33%)
Sep 25, 2020 44.48 45.90 44.36 45.68 573,064 +0.59(+1.32%)
Sep 24, 2020 45.01 46.02 44.05 45.09 723,895 +0.04(+0.08%)
Sep 23, 2020 46.59 47.45 45.03 45.05 786,109 -1.45(-3.12%)
Sep 22, 2020 46.21 47.32 46.12 46.50 959,564 +0.25(+0.54%)
Sep 21, 2020 46.01 46.97 45.24 46.26 1,083,921 -1.20(-2.52%)
Sep 18, 2020 47.41 48.04 46.93 47.45 1,880,844 +0.13(+0.28%)
Sep 17, 2020 47.37 47.87 46.99 47.32 1,536,475 -0.76(-1.57%)
Sep 16, 2020 47.33 48.92 47.30 48.07 764,598 +0.88(+1.86%)
Sep 15, 2020 48.61 48.74 47.07 47.20 666,740 -1.31(-2.70%)
Sep 14, 2020 48.46 49.09 48.21 48.51 710,117 +0.52(+1.09%)
Sep 11, 2020 47.42 48.38 47.16 47.98 777,002 +0.50(+1.06%)
Sep 10, 2020 48.00 48.76 47.43 47.48 1,003,820 -0.42(-0.89%)
Sep 09, 2020 47.31 48.49 46.85 47.90 982,748 +1.12(+2.39%)
Sep 08, 2020 47.77 48.11 46.30 46.79 846,032 -1.74(-3.58%)
Sep 04, 2020 48.98 49.62 47.52 48.53 795,954 +1.06(+2.23%)
Sep 03, 2020 47.97 49.36 47.13 47.47 609,609 -0.04(-0.07%)
Sep 02, 2020 47.21 47.87 46.99 47.50 513,355 +0.42(+0.90%)
Sep 01, 2020 46.77 47.99 46.43 47.08 540,728 -0.19(-0.40%)
Aug 31, 2020 47.96 48.42 46.62 47.27 692,675 -0.90(-1.86%)
Aug 28, 2020 48.26 48.34 47.62 48.17 491,319 +0.49(+1.04%)
Aug 27, 2020 46.99 48.72 46.99 47.67 366,631 +0.88(+1.87%)
Aug 26, 2020 47.64 47.64 46.50 46.79 527,042 -0.94(-1.97%)
Aug 25, 2020 48.36 48.71 47.20 47.73 530,303 +0.11(+0.22%)
Aug 24, 2020 46.32 47.65 46.03 47.63 582,296 +1.67(+3.63%)
Aug 21, 2020 46.47 46.93 45.93 45.96 606,865 -0.59(-1.26%)
Aug 20, 2020 46.07 46.94 45.98 46.55 446,489 -0.22(-0.47%)
Aug 19, 2020 47.01 47.74 46.50 46.77 468,939 +0.11(+0.24%)
Aug 18, 2020 46.60 47.14 46.45 46.65 480,263 +0.32(+0.69%)
Aug 17, 2020 47.63 47.88 46.31 46.33 443,974 -1.47(-3.08%)
Aug 14, 2020 47.21 48.45 47.20 47.81 505,603 +0.00(+0.00%)
Aug 13, 2020 48.43 48.43 47.28 47.81 540,087 -0.42(-0.87%)
Aug 12, 2020 50.10 50.10 47.70 48.22 461,608 -1.01(-2.05%)
Aug 11, 2020 49.94 51.17 48.69 49.23 1,059,418 +1.08(+2.25%)
Aug 10, 2020 46.74 48.55 46.74 48.15 799,489 +1.54(+3.31%)
Aug 07, 2020 44.21 46.65 44.21 46.61 531,060 +2.15(+4.83%)
Aug 06, 2020 44.43 45.01 44.12 44.46 556,125 +0.28(+0.62%)
Aug 05, 2020 43.90 45.82 43.15 44.19 892,014 +0.82(+1.89%)
Aug 04, 2020 43.76 43.89 43.05 43.37 549,311 -0.40(-0.90%)
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.