$74.01 0.00 (%) American Financial Group Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201673.7474.1873.5474.01234,719
9/26/201674.2374.4473.6573.70279,316
9/23/201675.5175.6474.4074.40261,253
9/22/201675.7576.0375.5075.96299,642
9/21/201674.7275.5174.5975.49162,502
9/20/201675.1875.2474.3974.39251,292
9/19/201674.7475.1274.3674.76213,553
9/16/201674.2674.7873.7674.48614,752
9/15/201673.7374.9073.4274.81255,338
9/14/201674.6074.6273.7173.81180,292
9/13/201674.5774.7474.1874.39189,122
9/12/201673.9275.2473.7075.12227,708
9/9/201674.6075.0674.2174.23233,023
9/8/201675.0675.4075.0175.13150,295
9/7/201675.1975.3674.6475.34283,597
9/6/201675.0075.2274.4875.17232,798
9/2/201675.0475.1474.6775.07401,658
9/1/201675.0675.4274.3974.85275,170
8/31/201675.6375.8074.8375.15387,515
8/30/201675.0775.6774.8975.63510,379
8/29/201674.6475.3374.6475.14149,656
8/26/201674.5375.0674.0974.38199,026
8/25/201674.0474.5774.0474.44180,358
8/24/201674.0574.2473.8774.15132,203
8/23/201674.3874.4073.8573.85142,363
8/22/201673.9174.2273.8474.22103,603
8/19/201673.9674.2573.8974.08179,153
8/18/201673.8174.3573.6574.34148,113
8/17/201673.5474.0373.4073.68245,638
8/16/201673.8274.4173.5973.61259,980
8/15/201673.9974.2373.7474.21144,984
8/12/201674.0074.0073.6473.92194,444
8/11/201673.5473.8573.4573.54193,986
8/10/201673.4773.7173.3973.57189,226
8/9/201673.7273.8773.3573.52252,222
8/8/201673.1773.8673.1773.55191,436
8/5/201672.2573.2372.1473.21253,475
8/4/201671.7172.0871.3071.99453,568
8/3/201672.6972.7771.5171.71371,995
8/2/201672.8472.9672.5972.78199,218
8/1/201673.0373.2272.6072.76153,687
7/29/201673.3973.4972.9273.10187,636
7/28/201673.3373.8773.2773.66211,889
7/27/201673.5073.8173.2373.64151,896
7/26/201673.2173.9373.0973.73274,017
7/25/201672.7673.0872.6273.03176,280
7/22/201672.0072.9972.0072.90147,039
7/21/201672.0172.2171.7771.90143,674
7/20/201672.1572.5971.9472.22180,623
7/19/201671.5572.0071.1472.00213,425
7/18/201672.2272.6870.8271.70117,312
7/15/201672.5972.6672.2072.31113,210
7/14/201672.0172.8872.0172.63168,409
7/13/201672.8072.8072.2472.31189,039
7/12/201673.0573.4472.8572.89200,363
7/11/201673.4373.4372.8972.96145,074
7/8/201672.9373.3072.4773.07307,968
7/7/201672.4172.7871.7872.04152,677
7/6/201671.9372.2571.7472.21265,437
7/5/201672.6372.7372.0672.13173,030
7/1/201674.3174.3173.2373.36260,472
6/30/201672.2973.9571.7873.93405,010
6/29/201671.2372.1171.0672.02192,200
6/28/201669.9570.7569.5070.74203,041
6/27/201669.7469.9869.0669.25380,383
6/24/201671.2172.6270.2870.98294,433
6/23/201672.9573.8372.8973.77241,728
6/22/201672.2172.7472.1872.30214,306
6/21/201672.0072.2871.5972.01190,492
6/20/201671.7872.2971.4971.70270,282
6/17/201671.2871.6770.6270.96368,288
6/16/201670.7271.3670.6071.26122,805
6/15/201671.7471.7471.0771.19211,908
6/14/201671.5171.8871.1571.68204,517
6/13/201672.2472.4971.4571.46216,964
6/10/201672.2272.6071.8472.24189,129
6/9/201672.5172.9671.9672.67174,377
6/8/201672.3773.1772.3772.78156,361
6/7/201672.7672.9772.4872.49231,112
6/6/201672.5673.1372.5172.54190,404
6/3/201672.9072.9272.1972.69161,547
6/2/201673.1373.3472.8273.11137,428
6/1/201673.2073.4372.8273.23236,320
5/31/201673.1473.7972.9173.28330,582
5/27/201672.4573.3272.1373.25320,427
5/26/201672.3672.6272.0672.39309,554
5/25/201672.5572.8572.3272.34174,176
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center