$82.99 0.00 (%) American Financial Group Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFG historical data

Date Open High Low Close Volume
12/5/201682.7783.0082.5682.99196,382
12/2/201682.0782.7982.0782.26303,003
12/1/201682.5482.9782.3282.87246,254
11/30/201682.8182.9382.2082.23219,778
11/29/201682.0582.5681.8082.44263,989
11/28/201682.2082.3781.9482.00277,947
11/25/201682.0082.3581.9082.2997,657
11/23/201681.5381.7881.3381.76143,744
11/22/201681.0681.5080.7381.36269,477
11/21/201680.4980.6279.9580.62259,507
11/18/201681.4681.4680.8381.18252,665
11/17/201680.1281.4080.0481.10298,488
11/16/201680.2080.5479.9980.14374,862
11/15/201680.6580.6579.5580.64360,022
11/14/201680.4181.1280.1880.56291,869
11/11/201678.5680.3078.3180.24579,505
11/10/201677.7878.5277.3278.50495,425
11/9/201676.4177.5475.8877.15457,174
11/8/201675.3976.7175.3976.36457,368
11/7/201675.2676.2175.0575.61757,690
11/4/201674.5674.9274.2774.27442,984
11/3/201675.8876.2374.3074.48647,090
11/2/201673.9576.3373.3876.02801,242
11/1/201674.4874.7073.4773.93381,297
10/31/201674.7674.9374.3874.50469,437
10/28/201674.7075.4174.1374.40210,870
10/27/201675.1675.2774.5274.82228,008
10/26/201674.5875.5674.5875.12295,583
10/25/201674.6874.8574.0974.83294,173
10/24/201675.1675.3774.7074.78189,361
10/21/201674.4874.7573.9174.72170,897
10/20/201675.5775.6474.5374.59203,800
10/19/201676.2376.2375.7275.87185,468
10/18/201676.8876.9475.7575.97166,965
10/17/201676.2276.4876.1876.38133,492
10/14/201676.1576.5475.8876.25152,841
10/13/201675.9375.9675.4675.75243,820
10/12/201675.7376.4775.6176.40156,246
10/11/201676.1176.3575.4175.92326,774
10/10/201676.4776.9376.2776.36127,047
10/7/201676.0076.5575.7676.02247,687
10/6/201676.2176.6275.4475.87164,497
10/5/201675.4976.2475.4176.06390,443
10/4/201674.2975.1774.0775.08194,202
10/3/201674.9174.9774.0174.37167,387
9/30/201674.7875.2174.6975.00289,197
9/29/201674.9675.1974.2574.53250,794
9/28/201674.3975.1373.9375.10195,124
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center