$63.00 -0.11 (%) American Financial Group Inc - NYSE

Feb. 27, 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
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
11/21/201460.7960.8960.1360.25268,413
11/20/201459.6760.3059.5260.25232,456
11/19/201459.9760.1559.7360.00202,925
11/18/201459.9360.3959.9360.04281,429
11/17/201459.8260.1359.6059.97194,429
11/14/201460.3060.5759.7759.90246,329
11/13/201460.6960.6960.1760.38145,381
11/12/201460.3460.6660.2660.47231,680
11/11/201460.7861.0060.5360.62125,741
11/10/201460.7461.0060.5560.69223,249
11/7/201460.6060.8360.3060.71286,730
11/6/201460.3560.5859.9160.57462,820
11/5/201460.7360.7960.3460.35451,996
11/4/201459.9760.4959.8460.47359,488
11/3/201459.7960.0859.7459.94374,264
10/31/201460.0360.1259.6859.83412,969
10/30/201459.3959.7159.2859.61324,771
10/29/201459.4859.9458.5159.53339,649
10/28/201459.1459.5558.9859.49315,070
10/27/201458.5859.0258.4658.95192,045
10/24/201458.3658.7158.1158.68211,643
10/23/201458.9659.1758.3158.38342,438
10/22/201458.2758.8858.0058.30357,381
10/21/201457.2958.1257.1758.11379,645
10/20/201456.4556.9456.2456.92420,629
10/17/201456.3856.6555.9556.63215,070
10/16/201454.9455.8654.6355.78605,875
10/15/201456.1656.2155.0155.71571,523
10/14/201456.8157.3656.5156.94533,440
10/13/201456.6257.0056.3956.50643,562
10/10/201456.3957.3456.2856.59858,644
10/9/201457.6557.8656.5756.57771,117
10/8/201457.1357.8957.0257.88757,906
10/7/201457.6057.9857.0757.07561,664
10/6/201458.1358.2557.6757.87437,064
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center