Stock Quote

American Financial Group (NY: AFG )

135.97 -2.33 (-1.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 137.95 138.79 135.95 135.97 270,211 -2.33(-1.68%)
Dec 08, 2022 138.12 139.33 137.46 138.30 330,958 +0.53(+0.38%)
Dec 07, 2022 138.36 139.69 137.50 137.77 323,053 -1.24(-0.89%)
Dec 06, 2022 137.55 139.06 136.39 139.01 413,375 +1.89(+1.38%)
Dec 05, 2022 140.15 140.22 136.50 137.12 336,737 -4.62(-3.26%)
Dec 02, 2022 141.06 142.83 141.06 141.74 408,022 -0.60(-0.42%)
Dec 01, 2022 143.03 143.31 141.21 142.34 453,136 +0.12(+0.08%)
Nov 30, 2022 139.49 144.07 138.31 142.22 2,539,276 +2.26(+1.61%)
Nov 29, 2022 140.62 141.42 139.60 139.96 466,837 -1.28(-0.91%)
Nov 28, 2022 142.35 143.69 140.62 141.24 468,573 -2.23(-1.55%)
Nov 25, 2022 143.24 144.62 142.61 143.47 242,372 +1.01(+0.71%)
Nov 23, 2022 142.77 144.00 142.39 142.46 463,716 -0.31(-0.22%)
Nov 22, 2022 143.23 144.48 142.38 142.77 379,702 +0.49(+0.34%)
Nov 21, 2022 142.48 144.00 141.99 142.28 431,010 +0.14(+0.10%)
Nov 18, 2022 141.85 143.28 139.80 142.14 399,908 +1.92(+1.37%)
Nov 17, 2022 138.79 141.06 138.71 140.22 283,507 +0.03(+0.02%)
Nov 16, 2022 138.61 141.06 137.70 140.19 427,482 +1.54(+1.11%)
Nov 15, 2022 140.00 140.09 137.02 138.65 591,199 -0.50(-0.36%)
Nov 14, 2022 140.37 141.07 139.15 139.15 337,761 -0.62(-0.44%)
Nov 11, 2022 147.68 147.81 139.69 139.77 618,114 -6.79(-4.63%)
Nov 10, 2022 146.51 148.85 145.50 146.56 434,698 +2.75(+1.91%)
Nov 09, 2022 144.80 145.96 143.11 143.81 264,983 -2.15(-1.47%)
Nov 08, 2022 146.03 147.44 144.12 145.96 328,788 -0.02(-0.01%)
Nov 07, 2022 144.84 146.04 143.38 145.98 329,574 +2.05(+1.42%)
Nov 04, 2022 144.36 145.77 142.60 143.93 389,859 +0.43(+0.30%)
Nov 03, 2022 138.58 145.96 138.03 143.50 567,316 +4.81(+3.47%)
Nov 02, 2022 142.25 138.10 138.69 698,752 -4.42(-3.09%)
Nov 01, 2022 143.93 144.69 142.73 143.10 454,070 +0.04(+0.03%)
Oct 31, 2022 140.49 143.35 139.93 143.06 516,405 +1.33(+0.94%)
Oct 28, 2022 135.40 141.92 134.56 141.73 487,967 +7.51(+5.60%)
Oct 27, 2022 134.01 135.96 133.33 134.22 429,239 +0.96(+0.72%)
Oct 26, 2022 132.66 133.83 132.17 133.26 462,854 +1.88(+1.43%)
Oct 25, 2022 129.97 131.39 128.72 131.38 399,844 +0.38(+0.29%)
Oct 24, 2022 128.77 131.50 128.77 131.00 336,384 +3.13(+2.44%)
Oct 21, 2022 126.21 128.59 125.45 127.87 326,301 +2.24(+1.78%)
Oct 20, 2022 127.83 128.37 124.83 125.63 263,725 -3.99(-3.08%)
Oct 19, 2022 129.56 131.36 128.36 129.62 316,522 -0.49(-0.38%)
Oct 18, 2022 131.12 132.11 128.29 130.12 489,077 +0.82(+0.63%)
Oct 17, 2022 128.19 129.53 128.06 129.30 327,102 +2.81(+2.22%)
Oct 14, 2022 129.36 130.13 125.84 126.49 306,234 -2.15(-1.67%)
Oct 13, 2022 121.06 129.21 120.46 128.64 441,799 +5.91(+4.81%)
Oct 12, 2022 124.31 124.49 122.63 122.73 395,378 -1.63(-1.31%)
Oct 11, 2022 124.86 126.69 123.85 124.36 535,000 -0.79(-0.63%)
Oct 10, 2022 125.25 126.32 124.15 125.15 248,983 +0.54(+0.43%)
Oct 07, 2022 125.99 126.13 123.74 124.61 217,778 -1.68(-1.33%)
Oct 06, 2022 126.30 126.74 125.53 126.28 235,882 -0.53(-0.42%)
Oct 05, 2022 126.17 127.81 126.17 126.81 301,484 -1.12(-0.87%)
Oct 04, 2022 124.37 127.95 123.87 127.93 238,377 +4.50(+3.65%)
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.