American Financial Group (NY: AFG )

120.16 USD -1.72 (-1.41%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 120.16 121.67 119.63 120.99 1,254,646 -0.89(-0.73%)
Jun 17, 2021 126.45 127.13 120.72 121.88 708,758 -4.72(-3.73%)
Jun 16, 2021 124.43 127.79 124.24 126.60 1,094,791 +1.53(+1.22%)
Jun 15, 2021 123.95 125.95 122.41 125.07 588,742 +1.28(+1.03%)
Jun 14, 2021 124.53 125.19 123.21 123.79 383,852 -1.10(-0.88%)
Jun 11, 2021 124.81 125.56 123.65 124.89 501,522 +0.79(+0.64%)
Jun 10, 2021 125.40 125.85 124.04 124.10 601,447 +0.09(+0.07%)
Jun 09, 2021 123.04 124.48 122.00 124.01 727,198 +0.46(+0.37%)
Jun 08, 2021 119.05 123.58 117.57 123.55 1,041,841 +3.78(+3.16%)
Jun 07, 2021 126.00 126.00 119.22 119.77 1,457,827 -20.52(-14.63%)
Jun 04, 2021 138.58 141.25 137.71 140.29 1,329,770 +2.19(+1.59%)
Jun 03, 2021 137.26 138.26 135.01 138.10 846,105 +1.62(+1.19%)
Jun 02, 2021 136.00 136.63 134.70 136.48 801,875 +1.84(+1.37%)
Jun 01, 2021 135.00 136.39 133.59 134.64 635,481 +1.58(+1.19%)
May 28, 2021 133.07 133.98 131.40 133.06 290,455 +0.35(+0.26%)
May 27, 2021 131.24 132.82 130.13 132.71 481,171 +2.45(+1.88%)
May 26, 2021 129.81 130.66 128.38 130.26 417,094 +0.51(+0.39%)
May 25, 2021 131.39 132.15 129.56 129.75 346,305 -1.99(-1.51%)
May 24, 2021 131.69 132.22 130.65 131.74 271,421 +0.85(+0.65%)
May 21, 2021 132.22 133.60 130.09 130.89 575,640 -0.79(-0.60%)
May 20, 2021 129.99 132.15 129.14 131.68 580,476 +1.68(+1.29%)
May 19, 2021 128.58 130.02 127.11 130.00 329,134 +0.62(+0.48%)
May 18, 2021 129.13 130.66 129.09 129.38 323,511 -0.15(-0.12%)
May 17, 2021 129.60 130.10 128.79 129.53 326,233 -0.64(-0.49%)
May 14, 2021 129.16 130.30 128.41 130.17 446,656 +1.07(+0.83%)
May 13, 2021 125.47 129.63 125.47 129.10 387,859 +3.09(+2.45%)
May 12, 2021 127.14 127.14 125.98 126.01 365,641 -0.57(-0.45%)
May 11, 2021 127.25 127.31 125.53 126.58 392,972 -1.25(-0.98%)
May 10, 2021 129.68 130.57 127.68 127.83 324,295 -0.87(-0.68%)
May 07, 2021 126.95 128.87 126.17 128.70 257,213 +0.48(+0.37%)
May 06, 2021 126.09 128.23 125.67 128.22 376,390 +3.06(+2.44%)
May 05, 2021 123.89 126.09 123.04 125.16 417,522 +0.61(+0.49%)
May 04, 2021 123.47 124.67 122.46 124.55 280,613 +0.51(+0.41%)
May 03, 2021 124.50 125.02 122.60 124.04 280,303 +1.18(+0.96%)
Apr 30, 2021 122.77 123.66 121.82 122.86 529,300 -0.31(-0.25%)
Apr 29, 2021 123.29 124.32 122.62 123.17 253,271 +0.61(+0.50%)
Apr 28, 2021 124.57 124.88 122.14 122.56 260,305 -1.52(-1.23%)
Apr 27, 2021 122.45 124.18 122.25 124.08 241,907 +1.33(+1.08%)
Apr 26, 2021 124.69 125.36 122.62 122.75 325,810 -1.03(-0.83%)
Apr 23, 2021 121.55 124.14 121.55 123.78 247,800 +2.61(+2.15%)
Apr 22, 2021 121.95 121.95 120.63 121.17 184,505 -0.97(-0.79%)
Apr 21, 2021 119.15 122.49 119.12 122.14 314,131 +2.80(+2.35%)
Apr 20, 2021 118.99 119.77 117.85 119.34 371,051 -0.04(-0.03%)
Apr 19, 2021 119.84 119.84 118.48 119.38 196,419 -0.04(-0.03%)
Apr 16, 2021 119.66 119.89 118.81 119.42 309,400 +0.62(+0.52%)
Apr 15, 2021 119.06 119.20 118.01 118.80 236,148 -0.27(-0.23%)
Apr 14, 2021 118.21 119.72 118.16 119.07 230,285 +0.67(+0.57%)
Apr 13, 2021 118.80 118.99 117.56 118.40 209,377 -0.99(-0.83%)
Apr 12, 2021 118.06 119.43 117.33 119.39 466,116 +1.15(+0.97%)
Apr 09, 2021 118.05 118.53 117.68 118.24 258,000 +1.00(+0.85%)
Apr 08, 2021 115.74 117.39 115.00 117.24 317,325 +0.82(+0.70%)
Apr 07, 2021 115.75 116.75 115.28 116.42 283,660 +0.67(+0.58%)
Apr 06, 2021 115.29 116.13 115.00 115.75 536,994 +0.64(+0.56%)
Apr 05, 2021 114.89 116.14 114.44 115.11 264,925 +1.17(+1.03%)
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.