American Financial Group Inc (New) $59.24

down -0.22


19/9/2014 04:00 PM  |  NYSE : AFG  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFG historical data

Date Open High Low Close Volume
9/19/201459.5159.8259.0059.24781,575
9/18/201459.4259.6259.2659.46199,668
9/17/201459.1659.4658.9459.16199,698
9/16/201458.9659.3958.8759.22286,985
9/15/201459.0059.2858.5859.10262,871
9/12/201458.8559.4558.6458.87283,664
9/11/201458.8559.1458.6958.99531,108
9/10/201459.2859.6758.9559.11359,500
9/9/201459.5959.7159.1659.27281,941
9/8/201459.6359.9959.4759.84292,551
9/5/201459.6659.8359.3459.63208,115
9/4/201459.9860.2159.5959.64170,490
9/3/201460.2160.3659.9159.98277,289
9/2/201460.0060.6459.8259.98431,498
8/29/201459.7960.1259.5859.97290,965
8/28/201459.4259.8859.2459.64246,564
8/27/201459.4159.7259.4059.67217,581
8/26/201459.1959.4959.0659.41160,248
8/25/201459.2959.3058.9059.14195,738
8/22/201458.8459.1058.6958.90187,911
8/21/201458.7059.0458.4958.90354,656
8/20/201458.4658.6958.3258.63383,907
8/19/201458.4258.5858.1258.52364,274
8/18/201457.8758.2057.7258.04255,168
8/15/201457.8957.9857.2557.54268,643
8/14/201457.4157.9357.4157.68185,044
8/13/201457.2557.3757.0857.29185,104
8/12/201456.7557.1056.7357.00260,217
8/11/201456.9557.0456.6356.78422,559
8/8/201456.4756.8956.3556.86309,367
8/7/201456.8356.9856.4156.47386,228
8/6/201455.9856.6755.9856.61331,078
8/5/201456.2856.5656.0656.15375,692
8/4/201456.3056.3655.9956.35343,550
8/1/201455.8956.3355.5756.20481,657
7/31/201456.8456.9855.9655.99631,101
7/30/201457.9357.9357.0957.09550,702
7/29/201458.4059.1157.5457.73515,014
7/28/201457.9158.3757.6758.28348,870
7/25/201458.4758.5758.0058.02195,073
7/24/201458.4458.7458.4358.61129,798
7/23/201458.4758.8558.2958.67201,563
7/22/201458.2558.4958.2258.45261,809
7/21/201458.1158.5257.9858.27239,632
7/18/201458.1758.5658.0258.45237,376
7/17/201458.9459.0158.0358.10259,864
7/16/201459.4559.4558.8458.97363,002
7/15/201459.1459.4158.9259.21260,772
7/14/201459.5359.8259.0459.11317,921
7/11/201458.6859.3958.4259.12330,003
7/10/201458.2759.2958.2759.06686,378
7/9/201459.3459.6258.9959.03638,781
7/8/201459.2159.4859.0059.30366,230
7/7/201459.2559.2958.9459.27332,632
7/3/201459.1959.4858.7859.25800,575
7/2/201459.4159.8058.8958.90549,288
7/1/201459.5859.9659.4059.601,270,678
6/30/201459.2259.6658.9059.561,092,828
6/27/201459.1359.7059.1059.10884,491
6/26/201459.5459.5459.0659.28237,323
6/25/201459.1759.6159.1559.61239,683
6/24/201459.2959.8059.1559.33421,400
6/23/201459.6859.7759.3359.51280,706
6/20/201460.0060.0059.4359.68802,385
6/19/201459.5659.7959.2559.77256,848
6/18/201459.4459.5259.0359.44227,050
6/17/201458.6759.7058.5159.35385,313
6/16/201458.9158.9558.5158.75192,260
6/13/201459.1159.3458.8358.98344,537
6/12/201459.3459.4058.7859.08215,317
6/11/201459.6959.6959.2359.40142,756
6/10/201459.5059.8359.3659.83246,418
6/9/201459.7159.8259.3159.64418,602
6/6/201459.5059.8859.3759.73180,171
6/5/201459.2359.5958.8359.58207,165
6/4/201458.6459.2558.6459.25209,241
6/3/201458.4358.8158.4358.72213,549
6/2/201458.4258.8158.1658.65198,308
5/30/201458.2658.5658.2458.38197,202
5/29/201458.3958.4158.0258.36157,472
5/28/201458.2858.8158.1158.22196,878
5/27/201458.4958.5758.2458.31188,945
5/23/201458.0758.3657.7558.20158,674
5/22/201457.9458.1057.6658.10150,165
5/21/201457.7158.1057.6657.87159,675
5/20/201457.6857.9057.2957.52187,670
5/19/201457.4358.0657.4357.86215,305
5/16/201457.8357.8657.3057.66227,694
5/15/201458.1458.1457.3257.77213,061
5/14/201458.9158.9158.1758.40157,651
5/13/201459.0659.1558.8758.93183,815
5/12/201458.8159.2958.6959.08193,695
5/9/201458.6658.7658.2258.66278,991
5/8/201458.7959.3658.7458.80247,833
5/7/201458.2659.2357.8858.85273,329
5/6/201458.3558.5257.9258.20248,831
5/5/201458.4058.6857.5458.54241,236
5/2/201458.8459.4258.6458.73293,764
5/1/201458.4559.1058.0958.90301,185
4/30/201457.6658.4857.4058.43631,557
Trading Center