American Financial Group (NY: AFG )

93.27 USD -1.49 (-1.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 93.65 94.12 92.11 93.27 245,311 -1.49(-1.57%)
Nov 24, 2020 93.94 94.86 92.22 94.76 383,889 +2.93(+3.19%)
Nov 23, 2020 91.10 92.06 90.20 91.83 312,259 +2.10(+2.34%)
Nov 20, 2020 88.67 90.29 87.75 89.73 436,100 +0.71(+0.80%)
Nov 19, 2020 88.17 89.23 87.09 89.02 243,736 +0.03(+0.03%)
Nov 18, 2020 89.68 91.38 88.87 88.99 377,282 -0.59(-0.66%)
Nov 17, 2020 87.11 89.60 86.66 89.58 440,675 +0.78(+0.88%)
Nov 16, 2020 89.62 89.64 87.18 88.80 481,842 +2.53(+2.93%)
Nov 13, 2020 84.49 86.46 83.96 86.27 378,300 +3.06(+3.68%)
Nov 12, 2020 85.77 85.81 82.51 83.21 404,583 -3.56(-4.10%)
Nov 11, 2020 87.12 87.12 85.66 86.77 392,711 -0.19(-0.22%)
Nov 10, 2020 84.57 87.21 84.02 86.96 643,858 +2.82(+3.35%)
Nov 09, 2020 85.27 86.44 83.46 84.14 582,431 +6.67(+8.61%)
Nov 06, 2020 78.43 78.65 77.05 77.47 452,400 -0.56(-0.72%)
Nov 05, 2020 76.45 78.82 76.14 78.03 391,616 +1.77(+2.32%)
Nov 04, 2020 75.76 78.10 74.70 76.26 672,327 -1.21(-1.56%)
Nov 03, 2020 78.55 79.41 77.04 77.47 506,190 +0.40(+0.52%)
Nov 02, 2020 75.50 77.32 75.10 77.07 620,972 +2.13(+2.84%)
Oct 30, 2020 73.89 75.32 73.89 74.94 559,600 +0.56(+0.75%)
Oct 29, 2020 73.05 75.57 71.80 74.38 699,533 +0.79(+1.07%)
Oct 28, 2020 72.92 74.53 72.09 73.59 578,463 -0.41(-0.55%)
Oct 27, 2020 73.23 76.00 73.11 74.00 644,626 +0.84(+1.15%)
Oct 26, 2020 74.60 74.60 72.31 73.16 388,877 -2.65(-3.50%)
Oct 23, 2020 76.56 76.75 74.74 75.81 441,800 +0.09(+0.12%)
Oct 22, 2020 73.50 75.72 72.74 75.72 454,256 +1.99(+2.70%)
Oct 21, 2020 71.56 74.07 71.29 73.73 561,450 +1.67(+2.32%)
Oct 20, 2020 71.87 72.87 71.40 72.06 266,863 +1.27(+1.79%)
Oct 19, 2020 71.82 72.73 70.67 70.79 560,998 -0.38(-0.53%)
Oct 16, 2020 71.70 72.12 70.94 71.17 304,300 -0.54(-0.75%)
Oct 15, 2020 69.19 72.07 69.12 71.71 303,160 +1.55(+2.21%)
Oct 14, 2020 70.39 72.21 70.07 70.16 453,827 -1.23(-1.72%)
Oct 13, 2020 74.86 75.63 71.35 71.39 724,300 -4.26(-5.63%)
Oct 12, 2020 73.15 75.88 73.15 75.65 706,244 +2.25(+3.07%)
Oct 09, 2020 73.80 74.29 72.80 73.40 520,200 +0.46(+0.63%)
Oct 08, 2020 72.16 73.11 71.80 72.94 278,844 +1.34(+1.87%)
Oct 07, 2020 71.45 72.16 70.36 71.60 324,055 +1.00(+1.42%)
Oct 06, 2020 71.59 72.75 70.12 70.60 535,701 +0.00(+0.00%)
Oct 05, 2020 70.88 71.62 70.27 70.60 442,633 +0.87(+1.25%)
Oct 02, 2020 67.15 70.18 67.15 69.73 427,500 +0.78(+1.13%)
Oct 01, 2020 67.50 69.62 67.50 68.95 594,031 +1.97(+2.94%)
Sep 30, 2020 67.00 67.93 66.25 66.98 448,425 +0.83(+1.25%)
Sep 29, 2020 66.70 66.70 64.75 66.15 563,302 -0.61(-0.91%)
Sep 28, 2020 65.94 67.54 65.85 66.76 567,099 +2.15(+3.33%)
Sep 25, 2020 62.90 64.91 62.74 64.61 405,200 +0.84(+1.32%)
Sep 24, 2020 63.65 65.09 62.30 63.77 511,849 +0.05(+0.08%)
Sep 23, 2020 65.89 67.11 63.68 63.72 555,839 -2.05(-3.12%)
Sep 22, 2020 65.35 66.92 65.22 65.77 678,485 +0.35(+0.54%)
Sep 21, 2020 65.07 66.43 63.97 65.42 766,415 -1.69(-2.52%)
Sep 18, 2020 67.05 67.94 66.37 67.11 1,329,900 +0.19(+0.28%)
Sep 17, 2020 67.00 67.70 66.46 66.92 1,086,405 -1.07(-1.57%)
Sep 16, 2020 66.94 69.19 66.89 67.99 540,629 +1.24(+1.86%)
Sep 15, 2020 68.75 68.93 66.57 66.75 471,436 -1.85(-2.70%)
Sep 14, 2020 68.54 69.42 68.18 68.60 502,107 +0.74(+1.09%)
Sep 11, 2020 67.07 68.42 66.70 67.86 549,400 +0.71(+1.06%)
Sep 10, 2020 67.89 68.96 67.08 67.15 709,777 -0.60(-0.89%)
Sep 09, 2020 66.91 68.58 66.26 67.75 694,878 +1.58(+2.39%)
Sep 08, 2020 67.56 68.04 65.48 66.17 598,209 -2.46(-3.58%)
Sep 04, 2020 69.27 70.18 67.21 68.63 562,800 +1.50(+2.23%)
Sep 03, 2020 67.84 69.81 66.65 67.13 431,040 -0.05(-0.07%)
Sep 02, 2020 66.77 67.69 66.45 67.18 362,981 +0.60(+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.