AFG - American Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2017102.21102.70101.48101.58101.58102,556
Nov 22, 2017102.48102.77102.01102.13102.13394,800
Nov 21, 2017102.75103.39102.31102.47102.47410,600
Nov 20, 2017102.13102.62101.93102.54102.54421,000
Nov 17, 2017101.91102.28101.78101.95101.95265,400
Nov 16, 2017105.09105.09102.11102.17102.17429,800
Nov 16, 20172 Dividend
Nov 15, 2017105.42106.77105.38106.43104.43277,900
Nov 14, 2017105.65106.33105.47106.10104.11285,400
Nov 13, 2017105.22106.61105.20106.03104.04424,700
Nov 10, 2017104.91105.93104.81105.63103.65256,300
Nov 09, 2017104.14105.56104.13105.36103.38329,700
Nov 08, 2017104.82105.20104.35104.51102.55328,200
Nov 07, 2017104.18105.38104.00104.94102.97727,700
Nov 06, 2017102.94104.08102.75103.97102.02630,200
Nov 03, 2017102.42102.82101.97102.76100.83568,800
Nov 02, 2017102.31104.10102.26103.00101.06565,200
Nov 01, 2017105.02105.31101.02101.8199.90789,200
Oct 31, 2017105.32105.71104.96105.49103.51446,400
Oct 30, 2017104.95106.22104.83105.36103.38305,800
Oct 27, 2017105.29105.66104.70105.07103.10263,000
Oct 26, 2017105.04105.75104.66105.47103.49338,700
Oct 25, 2017105.53105.76104.47104.73102.76245,600
Oct 24, 2017105.70106.35105.44105.66103.67279,500
Oct 23, 2017105.49105.82105.00105.41103.43255,800
Oct 20, 2017106.52106.52105.16105.26103.28240,100
Oct 19, 2017104.12105.66104.12105.57103.59222,900
Oct 18, 2017104.46105.05104.25104.42102.46182,600
Oct 17, 2017104.71104.96104.02104.14102.18260,000
Oct 16, 2017104.34105.11104.04104.48102.52259,500
Oct 13, 2017104.49104.91104.00104.25102.29412,600
Oct 12, 2017104.87104.87103.99104.50102.54260,400
Oct 12, 20170.35 Dividend
Oct 11, 2017105.24105.24104.36104.86102.55282,900
Oct 10, 2017105.54105.93105.08105.57103.24195,500
Oct 09, 2017105.65105.97104.79105.13102.81288,900
Oct 06, 2017105.70106.44105.27105.66103.33392,100
Oct 05, 2017105.02105.86104.81105.68103.35346,700
Oct 04, 2017105.02105.32104.49105.10102.78474,300
Oct 03, 2017104.62105.29104.51105.25102.93462,200
Oct 02, 2017103.75104.49103.10104.43102.13244,300
Sep 29, 2017103.65104.28103.14103.45101.17312,700
Sep 28, 2017103.19103.91102.66103.91101.62268,300
Sep 27, 2017103.73104.08102.98103.30101.02425,700
Sep 26, 2017102.70103.37101.73103.19100.91261,600
Sep 25, 2017102.06102.98101.82102.83100.56262,000
Sep 22, 2017102.05102.56102.05102.53100.27265,100
Sep 21, 2017102.45103.16102.08102.1799.92273,300
Sep 20, 2017101.94102.61101.34102.52100.26345,400
Sep 19, 2017101.45102.39101.44101.9799.72334,300
Sep 18, 2017100.90101.75100.75101.4699.22469,000
Sep 15, 201798.76100.7198.71100.7098.481,480,000
Sep 14, 201799.6799.6798.4898.7796.59441,800
Sep 13, 2017100.05100.3199.1999.6597.45393,200
Sep 12, 2017100.12100.4199.01100.3198.10233,400
Sep 11, 2017100.50101.5099.63100.0497.83503,800
Sep 08, 201795.3098.8595.3098.5496.37580,300
Sep 07, 201797.4497.4495.1995.5493.43491,200
Sep 06, 201797.7198.3197.4297.5095.35320,500
Sep 05, 2017101.44101.5097.5197.5795.42524,400
Sep 01, 2017102.03103.13102.01102.28100.02194,500
Aug 31, 2017101.93102.15101.37101.8199.56299,900
Aug 30, 2017101.19101.85101.13101.6099.36187,100
Aug 29, 2017101.00101.80101.00101.2899.05302,600
Aug 28, 2017102.31102.31101.20101.5199.27312,200
Aug 25, 2017101.80102.87101.71102.39100.13467,600
Aug 24, 2017102.34102.34101.29101.3299.08302,100
Aug 23, 2017101.94102.50101.80101.8999.64217,300
Aug 22, 2017102.14102.40101.72102.34100.08161,400
Aug 21, 2017101.67102.13101.32101.9299.67156,900
Aug 18, 2017102.04102.59101.55101.6699.42313,700
Aug 17, 2017103.90104.39102.20102.29100.03412,300
Aug 16, 2017104.82105.23104.35104.47102.16474,300
Aug 15, 2017104.68104.99104.05104.65102.34371,200
Aug 14, 2017104.04104.60103.69104.44102.14310,100
Aug 11, 2017103.32104.71103.32103.50101.22296,200
Aug 10, 2017104.70105.30104.18104.26101.96342,200
Aug 09, 2017104.24105.33104.01105.28102.96450,500
Aug 08, 2017104.78105.40104.32104.67102.36395,500
Aug 07, 2017104.81105.13104.50104.87102.56453,500
Aug 04, 2017105.00105.00104.12104.65102.34236,100
Aug 03, 2017105.10105.31103.84104.52102.21398,800
Aug 02, 2017103.38105.58103.04104.89102.58390,400
Aug 01, 2017101.80101.96101.21101.9299.67321,900
Jul 31, 2017101.28101.72100.81101.4099.16287,900
Jul 28, 201799.58101.2799.58101.1098.87249,000
Jul 27, 2017100.69100.6999.3799.7397.53419,200
Jul 26, 2017102.51102.72100.47100.7398.51326,700
Jul 25, 2017102.12102.92102.12102.77100.50480,100
Jul 24, 2017100.73101.77100.73101.6699.42210,800
Jul 21, 2017100.79101.00100.32100.5998.37196,800
Jul 20, 2017100.67101.35100.38100.9498.71608,300
Jul 19, 201799.82100.5999.75100.5898.36291,800
Jul 18, 201799.90100.1399.0799.5697.36603,900
Jul 17, 201799.53100.4898.99100.3298.11219,900
Jul 14, 201799.51100.0699.2999.7097.50237,900
Jul 13, 201799.2899.9898.9999.8997.69228,600
Jul 12, 201799.2999.9599.0499.2097.01320,700
Jul 12, 20170.313 Dividend
Jul 11, 2017101.23101.5899.3399.5297.02628,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...