American Financial Group (NY: AFG )

136.86 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 136.27 136.71 132.80 133.61 733,018 -4.53(-3.28%)
Nov 29, 2021 141.38 141.38 137.96 138.14 215,808 -0.94(-0.68%)
Nov 26, 2021 137.33 139.85 135.62 139.08 270,057 -2.65(-1.87%)
Nov 24, 2021 142.81 144.24 141.67 141.73 217,721 -3.13(-2.16%)
Nov 23, 2021 141.81 145.60 141.63 144.86 440,161 +3.70(+2.62%)
Nov 22, 2021 141.33 142.46 139.60 141.16 205,502 +0.71(+0.51%)
Nov 19, 2021 140.45 142.37 139.59 140.45 437,634 -2.90(-2.02%)
Nov 18, 2021 141.99 143.86 143.12 143.35 340,091 +2.40(+1.70%)
Nov 17, 2021 139.17 141.31 138.23 140.95 293,116 +1.15(+0.82%)
Nov 16, 2021 139.23 140.38 138.46 139.80 275,359 +0.33(+0.24%)
Nov 15, 2021 140.08 140.28 138.62 139.47 220,896 -0.41(-0.29%)
Nov 12, 2021 140.22 141.73 138.80 139.88 318,255 -5.17(-3.56%)
Nov 11, 2021 145.70 146.06 144.77 145.05 288,343 -0.63(-0.43%)
Nov 10, 2021 145.00 145.68 241,494 +0.91(+0.63%)
Nov 09, 2021 143.73 144.89 142.49 144.77 242,465 +0.45(+0.31%)
Nov 08, 2021 145.06 145.06 142.50 144.32 201,940 +1.37(+0.96%)
Nov 05, 2021 143.48 145.03 142.45 142.95 257,624 +0.53(+0.37%)
Nov 04, 2021 144.98 145.06 140.59 142.42 343,087 -2.58(-1.78%)
Nov 03, 2021 140.00 145.88 139.87 145.00 540,644 +6.83(+4.94%)
Nov 02, 2021 136.18 138.59 135.64 138.17 239,112 +2.24(+1.65%)
Nov 01, 2021 137.22 136.04 135.82 135.93 263,829 -0.11(-0.08%)
Oct 29, 2021 137.47 137.94 135.52 136.04 269,781 -1.76(-1.28%)
Oct 28, 2021 135.69 137.82 135.26 137.80 169,960 +2.96(+2.20%)
Oct 27, 2021 136.00 138.33 134.62 134.84 219,969 -1.46(-1.07%)
Oct 26, 2021 137.88 136.30 168,444 -1.41(-1.02%)
Oct 25, 2021 139.36 139.36 137.63 137.71 170,753 -1.61(-1.16%)
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%)
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.