AMERICAN FINANCIAL GROUP $49.24

down -0.32


20/5/2013 04:20 PM  |  NYSE : AFG  |  Industries : Finance and Insurance / Insurance Carriers
Type:

AFG historical data

Date Open High Low Close Volume
5/20/2013 49.54 49.57 49.14 49.24 1712
5/17/2013 49.60 49.74 49.42 49.56 1785
5/16/2013 49.61 49.74 49.39 49.48 1593
5/15/2013 49.49 49.88 49.36 49.67 2322
5/14/2013 49.22 49.70 49.10 49.64 3072
5/13/2013 48.79 49.26 48.68 49.22 4021
5/10/2013 48.76 48.86 48.46 48.78 2230
5/9/2013 48.97 49.13 48.40 48.52 2369
5/8/2013 48.81 48.97 48.54 48.97 2587
5/7/2013 48.39 48.80 48.39 48.79 2321
5/6/2013 48.17 48.56 48.14 48.31 1778
5/3/2013 48.09 48.33 47.95 48.15 2826
5/2/2013 47.86 48.26 47.55 47.62 3988
5/1/2013 48.30 48.31 47.59 47.63 2804
4/30/2013 47.91 48.27 47.86 48.27 3563
4/29/2013 47.93 47.99 47.72 47.92 2020
4/26/2013 47.80 47.90 47.68 47.89 3169
4/25/2013 48.13 48.62 47.73 47.85 2333
4/24/2013 47.59 47.99 47.49 47.92 3124
4/23/2013 47.45 47.85 47.24 47.59 3415
4/22/2013 47.30 47.30 46.70 47.04 2876
4/19/2013 46.75 47.30 46.45 47.22 2043
4/18/2013 46.98 47.15 46.51 46.58 4012
4/17/2013 47.29 47.29 46.80 46.92 3996
4/16/2013 47.10 47.57 46.90 47.57 3582
4/15/2013 47.67 47.75 46.75 46.76 4526
4/12/2013 47.89 48.05 47.66 47.81 2094
4/11/2013 47.85 48.11 47.81 48.00 2336
4/10/2013 47.75 47.97 47.61 47.94 3708
4/9/2013 47.58 47.71 47.34 47.54 4398
4/8/2013 47.41 47.54 47.27 47.40 5011
4/5/2013 47.26 47.47 46.82 47.37 3754
4/4/2013 47.17 47.64 47.11 47.64 7315
4/3/2013 47.54 47.70 46.97 47.08 4555
4/2/2013 47.46 47.79 47.28 47.38 3054
4/1/2013 47.48 47.73 47.17 47.29 3565
3/28/2013 47.27 47.50 47.16 47.38 2783
3/27/2013 46.82 47.49 46.62 47.28 3772
3/26/2013 47.00 47.34 46.90 47.07 2890
3/25/2013 47.28 47.34 46.61 46.96 2756
3/22/2013 47.25 47.43 46.91 47.15 3669
3/21/2013 47.12 47.27 46.94 47.10 4952
3/20/2013 46.97 47.33 46.92 47.32 5142
3/19/2013 46.58 46.92 46.52 46.84 4057
3/18/2013 46.32 46.78 46.21 46.67 4567
3/15/2013 46.47 46.79 46.41 46.70 5330
3/14/2013 46.04 46.67 46.04 46.67 5392
3/13/2013 45.53 46.05 45.49 46.05 3399
3/12/2013 44.99 45.52 44.94 45.51 4902
3/11/2013 44.72 45.01 44.72 45.00 3108
3/8/2013 44.90 44.95 44.62 44.92 2836
3/7/2013 44.68 44.81 44.52 44.76 2484
3/6/2013 44.67 44.82 44.55 44.68 2344
3/5/2013 44.52 44.82 44.42 44.58 5482
3/4/2013 43.86 44.43 43.76 44.41 4176
3/1/2013 43.73 44.15 43.20 44.05 5389
2/28/2013 43.94 44.14 43.86 43.96 5264
2/27/2013 43.64 44.04 43.54 43.98 2555
2/26/2013 43.48 43.81 43.31 43.68 4114
2/25/2013 44.62 44.71 43.36 43.36 4192
2/22/2013 44.22 44.55 44.12 44.50 3635
2/21/2013 43.88 44.19 43.83 44.02 4255
2/20/2013 44.34 44.55 43.87 43.88 5565
2/19/2013 43.94 44.44 43.86 44.42 6186
2/15/2013 43.89 43.92 43.72 43.88 2492
2/14/2013 43.59 43.89 43.47 43.85 3433
2/13/2013 43.54 43.73 43.45 43.73 4171
2/12/2013 43.20 43.75 43.20 43.60 4606
2/11/2013 43.09 43.33 43.01 43.23 2864
2/8/2013 42.98 43.21 42.95 43.18 2882
2/7/2013 43.35 43.35 42.72 42.92 5049
2/6/2013 42.66 43.21 42.56 43.19 3103
2/5/2013 42.73 42.90 42.59 42.77 4232
2/4/2013 42.70 42.85 42.48 42.50 3184
2/1/2013 42.88 43.06 42.63 42.90 5327
1/31/2013 42.60 42.77 42.40 42.56 3698
1/30/2013 42.92 42.92 42.48 42.56 3808
1/29/2013 42.81 43.16 42.81 42.89 3784
1/28/2013 42.86 43.07 42.63 42.90 3693
1/25/2013 42.75 42.81 42.46 42.80 2277
1/24/2013 42.57 42.68 42.39 42.57 2564
1/23/2013 42.38 42.60 42.38 42.47 2559
1/22/2013 41.91 42.59 41.82 42.50 4658
1/18/2013 41.69 41.88 41.49 41.81 2857
1/17/2013 41.61 41.82 41.42 41.66 3703
1/16/2013 41.48 41.61 41.38 41.54 2463
1/15/2013 41.43 41.61 41.23 41.56 3572
1/14/2013 41.36 41.71 41.36 41.57 3736
1/11/2013 41.32 41.48 41.23 41.42 3392
1/10/2013 41.21 41.47 41.11 41.41 4402
1/9/2013 40.70 41.16 40.59 41.15 5175
1/8/2013 40.59 40.71 40.46 40.56 4113
1/7/2013 40.71 40.85 40.60 40.64 3304
1/4/2013 40.35 40.87 40.23 40.84 4712
1/3/2013 39.93 40.33 39.77 40.24 8458
1/2/2013 39.94 40.14 39.76 39.97 5090
12/31/2012 39.05 39.55 38.93 39.52 5609
12/28/2012 39.11 39.43 39.01 39.18 3301
12/27/2012 39.44 39.59 39.08 39.28 4751
12/26/2012 39.56 39.71 39.41 39.45 3637
Marketplace
Trading Center