$69.35 +0.17 (%) American Financial Group Inc - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFG historical data

Date Open High Low Close Volume
7/30/201568.9269.5568.6269.35205,192
7/29/201567.8169.3967.8169.18523,207
7/28/201567.6067.9467.3367.83402,142
7/27/201567.1567.7966.9767.40235,142
7/24/201567.4467.9167.3467.58275,218
7/23/201568.1068.1867.3467.46245,735
7/22/201568.1068.5467.8768.00166,054
7/21/201567.9368.5667.7668.10255,212
7/20/201568.0468.1367.6067.81184,703
7/17/201568.2468.2467.6468.01133,753
7/16/201568.2368.2867.9068.18210,988
7/15/201567.8467.9967.0667.86192,835
7/14/201567.6167.8967.2967.75241,293
7/13/201567.8268.1767.0867.60352,878
7/10/201567.2567.6566.9367.57382,925
7/9/201567.2067.2066.3566.59306,154
7/8/201566.4166.9966.0266.40349,432
7/7/201566.5467.0866.2267.08374,036
7/6/201565.7666.5965.4366.56371,955
7/2/201566.6766.7966.2266.24290,096
7/1/201567.9067.9065.8366.64568,823
6/30/201565.4365.7464.9865.04478,913
6/29/201565.0765.6564.8164.87407,930
6/26/201565.8466.2165.7365.77771,566
6/25/201566.1566.4565.6965.76310,182
6/24/201566.4166.7266.0866.10297,117
6/23/201566.2566.5266.2266.51420,888
6/22/201566.2966.3865.8466.18374,443
6/19/201566.1566.6565.8365.83513,535
6/18/201566.1866.7065.9466.38322,948
6/17/201566.1066.3165.7865.97281,655
6/16/201565.0866.1265.0865.92292,296
6/15/201564.7265.3264.5465.24290,696
6/12/201565.2765.3364.8865.25145,847
6/11/201564.7465.4764.7465.47246,188
6/10/201563.7064.9063.6964.64444,734
6/9/201563.4263.7563.3863.53352,184
6/8/201563.9664.1763.5363.56239,029
6/5/201564.0864.2363.5563.89233,474
6/4/201564.0964.2863.5863.89188,827
6/3/201563.9064.5263.7264.34212,512
6/2/201563.3864.1262.9963.90296,651
6/1/201563.6263.9063.3663.57231,101
5/29/201563.7963.7963.3263.50253,828
5/28/201563.5363.8963.4863.88154,278
5/27/201563.1463.7463.0963.68284,376
5/26/201563.4263.6563.0363.13318,501
5/22/201564.0464.3163.8763.87125,492
5/21/201564.4364.7764.2064.27157,201
5/20/201564.5264.8164.1064.62148,580
5/19/201564.2764.7364.0164.51162,485
5/18/201563.7264.4063.5664.31132,136
5/15/201564.2264.2263.7763.87160,454
5/14/201564.0064.1863.5064.14161,569
5/13/201563.6063.8863.3563.57165,696
5/12/201563.3963.6563.0563.42235,908
5/11/201564.0064.1463.5863.73257,044
5/8/201564.0864.1363.6864.05161,791
5/7/201563.5163.8662.9963.78219,980
5/6/201563.4563.5262.9863.47199,998
5/5/201563.4763.9663.1663.30287,123
5/4/201563.8863.8863.5463.68257,632
5/1/201563.4663.7663.1663.55221,107
4/30/201563.7763.9963.1163.20344,434
4/29/201564.1464.4063.7663.78275,599
4/28/201563.9664.6563.5364.60306,113
4/27/201564.9365.3263.9164.11278,658
4/24/201564.7365.1364.4264.93188,544
4/23/201564.4964.9464.3364.72160,076
4/22/201564.4764.5463.8064.51192,739
4/21/201565.1465.2964.3864.53288,232
4/20/201564.9965.2464.8065.00198,130
4/17/201565.1965.2164.4864.57156,369
4/16/201565.5765.6565.0165.50184,382
4/15/201565.6665.9265.5865.62416,624
4/14/201565.0465.4264.4365.35297,491
4/13/201564.7165.1064.4664.79163,432
4/10/201565.0465.1164.6964.83203,734
4/9/201564.5064.7464.1464.72360,784
4/8/201564.2964.7664.2864.66242,865
4/7/201564.7864.9264.2664.30261,506
4/6/201564.2964.8364.0664.73324,954
4/2/201564.1464.5663.8264.29270,367
4/1/201564.2964.2963.5364.14175,571
3/31/201564.2164.2863.8364.15588,263
3/30/201564.1364.7563.9864.49197,651
3/27/201563.9964.0463.4763.72258,173
3/26/201563.9164.1563.5663.98196,550
3/25/201564.6865.1264.0864.08319,512
3/24/201564.9865.1164.5564.69249,982
3/23/201564.8365.5164.8364.97360,128
3/20/201564.7165.1364.2864.83601,860
3/19/201564.8364.9764.2664.49162,777
3/18/201564.5265.2564.1464.94275,456
3/17/201564.4464.6664.1764.55240,589
3/16/201564.0164.7063.6964.54246,453
3/13/201563.9063.9063.1063.66219,805
3/12/201563.3664.0163.1163.98257,189
3/11/201562.2262.9462.0762.94333,456
3/10/201562.7262.8562.2462.26206,309
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!