$65.00 +0.43 (%) American Financial Group Inc - NYSE

Apr. 20, 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
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
3/9/201563.2163.4963.0363.27252,137
3/6/201563.2963.9662.9663.10278,093
3/5/201563.3663.7263.2163.48174,545
3/4/201563.3863.4263.0663.32235,669
3/3/201563.4163.8362.8863.73287,534
3/2/201563.0763.8062.8563.72309,830
2/27/201562.9663.3562.8563.00154,898
2/26/201563.1163.2962.9163.11135,691
2/25/201563.3363.5063.0063.22216,206
2/24/201563.1663.6163.1063.32285,189
2/23/201563.3863.3862.9163.26196,543
2/20/201562.8763.5462.3863.51217,532
2/19/201563.0863.2762.7363.12172,888
2/18/201563.0763.2662.7763.13239,153
2/17/201562.9863.4762.8263.18267,044
2/13/201562.6663.0362.4962.89242,730
2/12/201562.6262.8462.3662.81331,631
2/11/201562.3962.4862.0062.40259,629
2/10/201562.3762.4561.6562.24348,508
2/9/201561.6661.9861.5561.80337,877
2/6/201562.0062.1961.6461.89383,049
2/5/201561.6561.9061.1861.79268,270
2/4/201560.8161.6960.6061.29452,633
2/3/201558.7960.8458.7860.78586,140
2/2/201557.5159.0657.5058.90481,345
1/30/201558.6458.9257.9758.04272,653
1/29/201558.8359.2958.3159.10313,747
1/28/201559.8959.9658.7458.75306,333
1/27/201559.4359.8959.2859.58219,654
1/26/201559.4360.0359.0460.03231,994
1/23/201560.0760.1359.4759.59234,256
1/22/201559.1660.1258.6960.12223,923
1/21/201558.6858.9558.1358.74203,629
1/20/201559.3859.6958.4158.66352,663
1/16/201558.5659.4158.5659.33345,024
1/15/201558.7059.4358.4858.68498,033
1/14/201558.7559.5758.1558.59434,532
1/13/201559.8160.4759.0059.34290,203
1/12/201560.0860.0859.3059.45320,310
1/9/201560.6760.7259.9659.97284,062
1/8/201560.1260.7560.0260.59271,726
1/7/201559.6060.0159.0059.51501,201
1/6/201559.6159.9759.0159.12359,509
1/5/201559.8560.2059.2759.46356,965
1/2/201561.0361.3660.0060.25296,946
12/31/201461.5861.7260.6960.72373,739
12/30/201460.9261.5860.7161.39379,955
12/29/201460.4761.5460.3260.861,265,344
12/26/201460.7960.8760.5360.57548,445
12/24/201461.0361.1460.2760.511,047,499
12/23/201460.8761.3160.6761.00394,576
12/22/201460.5960.8860.3660.65268,236
12/19/201460.0360.6159.9360.42595,257
12/18/201460.0060.0059.6060.00347,894
12/17/201458.8759.5258.5959.50350,053
12/16/201458.3359.3158.0458.61434,624
12/15/201459.2159.4658.3158.50342,285
12/12/201459.7960.1358.9358.96237,877
12/11/201460.0960.6659.9960.31246,370
12/10/201461.8962.0360.8060.83324,527
12/9/201461.6762.2161.5062.05282,190
12/8/201461.5462.5561.4262.36326,205
12/5/201461.6062.0361.3861.49204,042
12/4/201461.3661.9261.2261.55254,119
12/3/201461.1261.5060.7861.39295,776
12/2/201460.1760.9360.0060.78296,814
12/1/201460.2460.4059.9360.20281,252
11/28/201460.7161.0560.3260.39125,042
11/26/201460.5960.7160.3160.68192,449
11/25/201460.8860.8860.2960.51152,762
11/24/201460.3360.7360.2560.72219,762
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center