$63.87 -0.40 (%) American Financial Group Inc - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center