$72.46 -0.10 (%) American Financial Group Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 12:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFG historical data

Date Open High Low Close Volume
5/24/201672.0272.9472.0272.56231,868
5/23/201671.8572.1871.5871.85170,257
5/20/201671.5772.4271.5771.95230,571
5/19/201671.2971.6670.8671.35159,919
5/18/201670.4071.8870.3971.67302,499
5/17/201671.2271.5070.1270.56201,334
5/16/201671.1671.5070.9871.16151,056
5/13/201671.5971.8971.0171.17151,309
5/12/201671.1371.7171.0771.71215,105
5/11/201671.4472.0071.0171.02179,796
5/10/201671.5071.8971.0371.79222,502
5/9/201670.4671.3970.2871.17194,754
5/6/201670.1670.9570.0870.82306,907
5/5/201669.8670.3769.8070.23280,701
5/4/201669.7370.1469.2669.59273,471
5/3/201669.1370.3468.9970.20307,631
5/2/201669.2769.8368.9069.80387,382
4/29/201668.6069.1768.2569.11324,052
4/28/201669.0069.2568.6768.88326,545
4/27/201669.5569.9769.3769.43204,604
4/26/201669.5070.0869.3869.57288,358
4/25/201668.9469.4168.7969.16289,422
4/22/201668.9769.5168.8469.41243,867
4/21/201669.7170.1268.6568.74217,836
4/20/201669.6870.2369.3970.04202,390
4/19/201669.7970.1669.3769.67173,949
4/18/201669.0769.5169.0769.51198,290
4/15/201668.8269.2668.6769.23348,672
4/14/201668.8969.2468.7568.88334,284
4/13/201668.2768.9168.1068.91392,153
4/12/201667.4267.9067.1267.86482,688
4/11/201667.3768.0967.0667.30411,148
4/8/201667.5767.9066.7867.29587,603
4/7/201667.2567.7267.0767.22476,469
4/6/201669.1369.8967.4367.73933,103
4/5/201670.0170.4969.3769.45258,978
4/4/201671.5771.5770.3970.46293,292
4/1/201669.9071.5769.9071.48297,925
3/31/201671.1871.3270.2570.37279,779
3/30/201671.3071.6670.9771.12207,711
3/29/201670.6071.2370.1070.87307,348
3/28/201670.3671.0370.3670.59259,424
3/24/201670.4070.5269.8870.21193,977
3/23/201670.7671.4170.6270.98181,341
3/22/201670.1571.4270.0270.77315,399
3/21/201670.4970.8870.0770.68291,899
3/18/201671.1771.5070.5970.611,113,234
3/17/201671.0171.3770.7371.24380,773
3/16/201670.2371.2770.2370.92218,808
3/15/201669.9870.8169.7170.59258,405
3/14/201669.9470.6269.7970.43321,297
3/11/201669.4370.3069.1170.15234,867
3/10/201668.9369.3968.1468.93391,026
3/9/201668.8969.1568.5268.67354,401
3/8/201668.1368.8868.0068.71233,015
3/7/201668.3069.0068.2868.63284,470
3/4/201668.7968.9668.0468.90243,796
3/3/201667.9268.8667.6268.79253,719
3/2/201668.5568.6067.5668.13244,571
3/1/201667.5268.5867.1168.51209,476
2/29/201667.5367.7267.0167.08263,798
2/26/201667.7267.9767.1967.45195,448
2/25/201666.7167.4066.7167.37261,178
2/24/201666.0066.6865.9266.52271,800
2/23/201666.9867.3366.6066.79179,426
2/22/201667.6167.9167.0867.16262,682
2/19/201666.7167.2266.4767.14209,473
2/18/201666.6467.0666.1866.96236,976
2/17/201667.6367.8366.4366.56569,279
2/16/201667.5867.7466.7467.15263,555
2/12/201665.7767.1365.3866.98195,277
2/11/201665.1165.6864.8765.14317,302
2/10/201667.0667.3266.1566.16206,994
2/9/201665.3866.8565.3866.49346,043
2/8/201666.0866.3365.2266.10384,485
2/5/201667.3067.8866.4766.63419,102
2/4/201668.6969.1566.9567.35644,243
2/3/201669.6070.0967.6769.10449,183
2/2/201669.8570.1169.4569.61322,099
2/1/201670.3670.9670.0570.58242,799
1/29/201668.9870.9868.9070.98523,974
1/28/201668.5568.9768.1268.72234,389
1/27/201668.0569.3367.7367.92438,696
1/26/201667.3668.5867.3668.29352,652
1/25/201667.9468.2367.1367.14345,176
1/22/201667.3068.2766.9568.27309,495
1/21/201666.5167.3266.3766.63366,102
1/20/201666.3166.7865.1366.43508,549
1/19/201667.6567.9366.7067.13375,619
1/15/201666.4967.2866.4267.04423,934
1/14/201666.9068.3866.9067.93400,021
1/13/201668.3969.3466.7366.78424,672
1/12/201668.3568.6767.6868.27399,161
1/11/201667.8368.1767.5167.95690,579
1/8/201668.8069.0067.5267.57510,266
1/7/201668.8669.8468.4668.48450,506
1/6/201670.0070.6069.7970.21297,694
1/5/201670.5471.4370.2970.87279,527
1/4/201671.1471.1869.9770.58350,367
12/31/201572.8473.0372.0772.08449,589
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center