Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
American Financial Group Inc (AFGE)
American Financial Group Inc (AFGE) Historical

AFGE American Financial Group Inc

18.545

-0.095 (-0.51%)

Last Updated: 13:08:18

Delayed by 15 minutes

AFGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	18.64	0.00	0.00%	18.74	18.74	18.49	3,902
Jun 12 2024	18.64	0.37	2.03%	18.70	18.70	18.54	6,734
Jun 11 2024	18.27	-0.17	-0.92%	18.44	18.44	18.27	2,378
Jun 10 2024	18.44	-0.17	-0.92%	18.65	18.67	18.44	4,252
Jun 07 2024	18.6116	-0.02	-0.10%	18.79	18.8358	18.58	2,077
Jun 06 2024	18.6301	-0.12	-0.67%	18.75	18.83	18.6301	4,810
Jun 05 2024	18.755	-0.15	-0.77%	18.87	18.87	18.5701	1,635
Jun 04 2024	18.90	0.17	0.91%	18.81	18.90	18.7286	2,836
Jun 03 2024	18.73	0.24	1.30%	18.66	18.8499	18.54	3,386
May 31 2024	18.49	-0.24	-1.28%	18.58	18.68	18.47	6,756
May 30 2024	18.73	0.38	2.07%	18.44	18.78	18.44	7,387
May 29 2024	18.35	-0.23	-1.24%	18.57	18.69	18.26	16,026
May 28 2024	18.58	-0.02	-0.11%	18.46	18.58	18.46	403
May 24 2024	18.60	0.11	0.59%	18.55	18.75	18.50	2,649
May 23 2024	18.49	-0.20	-1.07%	18.77	18.77	18.35	12,596
May 22 2024	18.69	-0.10	-0.53%	18.83	18.83	18.69	4,471
May 21 2024	18.79	-0.08	-0.42%	18.97	18.98	18.72	8,339
May 20 2024	18.87	-0.09	-0.47%	18.83	19.0275	18.83	1,644
May 17 2024	18.96	0.12	0.65%	18.93	19.0799	18.7501	3,048
May 16 2024	18.8371	-0.19	-1.01%	19.08	19.25	18.8371	3,350
May 15 2024	19.0301	0.19	1.01%	19.00	19.19	18.91	8,096
May 14 2024	18.84	-0.17	-0.87%	19.00	19.2007	18.765	4,082
May 13 2024	19.005	0.02	0.13%	19.05	19.2114	18.9273	1,948
May 10 2024	18.98	0.08	0.42%	19.01	19.1043	18.77	6,865
May 09 2024	18.90	-0.18	-0.94%	19.13	19.13	18.74	5,133
May 08 2024	19.08	-0.17	-0.88%	19.18	19.3674	19.08	4,825
May 07 2024	19.25	-0.09	-0.47%	19.43	19.43	19.25	4,882
May 06 2024	19.34	0.14	0.70%	19.29	19.39	19.1997	13,092
May 03 2024	19.205	0.22	1.19%	19.13	19.205	19.12	2,685
May 02 2024	18.98	-0.05	-0.26%	19.02	19.02	18.98	1,119
May 01 2024	19.03	0.31	1.66%	18.80	19.04	18.7281	7,112
Apr 30 2024	18.72	-0.24	-1.27%	18.96	19.24	18.59	28,615
Apr 29 2024	18.96	0.13	0.69%	18.96	18.99	18.5201	9,890
Apr 26 2024	18.83	0.07	0.37%	18.79	19.0399	18.63	18,476
Apr 25 2024	18.7612	-0.13	-0.68%	18.86	18.86	18.48	10,092
Apr 24 2024	18.89	0.00	0.00%	18.85	18.89	18.85	1,694
Apr 23 2024	18.89	0.29	1.56%	18.60	18.89	18.56	8,743
Apr 22 2024	18.60	0.17	0.92%	18.43	18.62	18.3601	10,531
Apr 19 2024	18.43	0.10	0.55%	18.43	18.45	18.35	1,830
Apr 18 2024	18.33	-0.20	-1.08%	18.57	18.57	18.31	7,093
Apr 17 2024	18.53	0.15	0.82%	18.57	18.68	18.435	5,632
Apr 16 2024	18.38	0.09	0.49%	18.235	18.91	18.235	8,617
Apr 15 2024	18.29	-0.74	-3.89%	19.04	19.04	18.22	11,323
Apr 12 2024	19.03	-0.31	-1.60%	19.23	19.23	18.92	7,742
Apr 11 2024	19.34	-0.29	-1.48%	19.72	19.72	19.10	11,089
Apr 10 2024	19.63	-0.22	-1.11%	19.54	19.8465	19.40	11,442
Apr 09 2024	19.85	-0.01	-0.05%	19.85	19.95	19.81	3,889
Apr 08 2024	19.86	-0.27	-1.34%	20.16	20.16	19.75	41,718
Apr 05 2024	20.13	0.03	0.15%	20.15	20.2364	20.10	1,874
Apr 04 2024	20.10	-0.07	-0.35%	20.27	20.4306	20.09	11,071
Apr 03 2024	20.17	-0.06	-0.30%	20.17	20.23	20.00	31,909
Apr 02 2024	20.23	-1.36	-6.30%	21.41	21.50	20.18	126,928
Apr 01 2024	21.59	-0.06	-0.28%	21.63	21.72	21.43	14,903
Mar 28 2024	21.65	-0.09	-0.41%	21.77	21.78	21.605	13,648
Mar 27 2024	21.74	0.15	0.69%	21.51	21.74	21.415	18,170
Mar 26 2024	21.59	0.17	0.79%	21.47	21.64	21.2301	17,802
Mar 25 2024	21.42	0.07	0.33%	21.31	21.42	21.2101	16,518
Mar 22 2024	21.35	-0.02	-0.09%	21.35	21.43	21.26	14,670
Mar 21 2024	21.37	0.56	2.69%	20.90	21.44	20.90	23,594
Mar 20 2024	20.81	0.24	1.17%	20.57	20.81	20.4406	16,013
Mar 19 2024	20.57	0.29	1.43%	20.41	20.61	20.236	5,031
Mar 18 2024	20.28	0.03	0.15%	20.36	20.48	20.135	4,212

American Financial

Nexia Health Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions