American Financial Group (NY: AFG )

139.32 USD +1.68 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 138.00 139.62 137.96 139.32 170,299 +1.68(+1.22%)
Oct 21, 2021 136.60 137.93 135.53 137.64 243,343 +1.48(+1.09%)
Oct 20, 2021 134.01 136.18 134.01 136.16 222,463 +2.18(+1.63%)
Oct 19, 2021 134.52 134.84 133.43 133.98 129,884 +0.90(+0.68%)
Oct 18, 2021 132.67 133.46 132.46 133.08 266,846 +0.06(+0.05%)
Oct 15, 2021 135.20 135.33 132.92 133.02 230,866 -1.27(-0.95%)
Oct 14, 2021 133.98 134.32 133.21 134.29 220,381 +1.19(+0.89%)
Oct 13, 2021 134.67 135.47 131.86 133.10 304,430 -1.80(-1.33%)
Oct 12, 2021 135.23 136.34 133.98 134.90 341,916 -0.22(-0.16%)
Oct 11, 2021 136.30 137.38 134.87 135.12 197,728 -0.65(-0.48%)
Oct 08, 2021 136.21 137.30 135.00 135.77 249,790 -0.82(-0.60%)
Oct 07, 2021 135.16 137.37 134.53 136.59 402,910 +2.35(+1.75%)
Oct 06, 2021 130.42 134.23 130.42 134.24 768,006 +2.76(+2.10%)
Oct 05, 2021 129.73 131.95 126.93 131.48 455,025 +3.96(+3.11%)
Oct 04, 2021 127.67 129.35 126.96 127.52 246,570 +0.05(+0.04%)
Oct 01, 2021 126.43 128.21 125.07 127.47 270,196 +1.64(+1.30%)
Sep 30, 2021 127.54 128.55 125.81 125.83 393,776 -1.15(-0.91%)
Sep 29, 2021 127.63 128.87 126.84 126.98 197,840 -0.19(-0.15%)
Sep 28, 2021 129.54 130.68 127.02 127.17 327,426 -3.39(-2.60%)
Sep 27, 2021 129.09 131.47 129.06 130.56 346,230 -1.84(-1.39%)
Sep 24, 2021 132.53 133.36 132.24 132.40 254,414 -0.80(-0.60%)
Sep 23, 2021 132.35 134.73 132.35 133.20 343,536 +1.77(+1.35%)
Sep 22, 2021 131.20 132.99 130.41 131.43 412,828 +1.45(+1.12%)
Sep 21, 2021 130.85 130.91 128.97 129.98 388,914 -0.31(-0.24%)
Sep 20, 2021 129.55 130.47 127.48 130.29 317,759 -1.72(-1.30%)
Sep 17, 2021 133.56 134.38 131.12 132.01 1,453,212 -1.05(-0.79%)
Sep 16, 2021 132.53 133.44 131.13 133.06 398,183 +0.88(+0.67%)
Sep 15, 2021 130.51 132.94 129.85 132.18 434,474 +2.86(+2.21%)
Sep 14, 2021 132.97 132.97 129.10 129.32 311,424 -3.05(-2.30%)
Sep 13, 2021 132.90 133.29 131.05 132.37 293,229 +0.73(+0.55%)
Sep 10, 2021 135.24 135.62 131.62 131.64 313,051 -3.07(-2.28%)
Sep 09, 2021 136.36 137.79 134.61 134.71 259,159 -1.83(-1.34%)
Sep 08, 2021 135.73 137.17 135.61 136.54 243,395 -0.05(-0.04%)
Sep 07, 2021 137.52 138.36 136.13 136.59 346,053 -1.21(-0.88%)
Sep 03, 2021 138.64 138.82 137.38 137.80 200,011 -0.81(-0.58%)
Sep 02, 2021 136.86 138.67 136.35 138.61 307,934 +2.05(+1.50%)
Sep 01, 2021 137.94 138.38 135.50 136.56 349,278 -1.38(-1.00%)
Aug 31, 2021 136.14 138.76 136.14 137.94 736,502 +1.51(+1.11%)
Aug 30, 2021 137.84 138.49 136.44 136.43 380,905 -0.35(-0.26%)
Aug 27, 2021 135.17 136.76 135.17 136.78 313,216 +1.59(+1.18%)
Aug 26, 2021 137.47 137.76 134.89 135.19 296,424 -2.28(-1.66%)
Aug 25, 2021 136.65 138.27 136.25 137.47 242,503 +1.01(+0.74%)
Aug 24, 2021 136.85 137.26 135.65 136.46 181,369 -0.69(-0.50%)
Aug 23, 2021 137.52 138.28 136.82 137.15 224,521 +0.42(+0.31%)
Aug 20, 2021 134.07 137.64 133.96 136.73 241,047 +2.37(+1.76%)
Aug 19, 2021 133.79 135.89 133.09 134.36 230,299 -0.96(-0.71%)
Aug 18, 2021 135.79 136.84 135.06 135.32 209,745 -0.88(-0.65%)
Aug 17, 2021 136.13 137.11 135.08 136.20 271,294 +0.09(+0.07%)
Aug 16, 2021 133.76 136.10 133.13 136.11 317,340 +1.72(+1.28%)
Aug 13, 2021 135.25 135.88 134.01 134.39 162,244 -1.01(-0.75%)
Aug 12, 2021 135.70 135.96 134.62 135.40 269,496 +0.13(+0.10%)
Aug 11, 2021 133.59 135.31 131.97 135.27 293,745 +1.64(+1.23%)
Aug 10, 2021 132.83 134.53 132.68 133.63 295,850 +0.80(+0.60%)
Aug 09, 2021 131.90 133.35 130.98 132.83 286,214 +0.91(+0.69%)
Aug 06, 2021 132.65 133.49 131.42 131.92 252,521 +0.06(+0.05%)
Aug 05, 2021 130.65 131.91 130.00 131.86 287,020 +2.39(+1.85%)
Aug 04, 2021 126.44 130.52 125.85 129.47 405,401 +1.66(+1.30%)
Aug 03, 2021 127.23 128.12 125.61 127.81 374,113 +1.49(+1.18%)
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.