Quantcast

American Financial Group, Inc. Common Stock Historical Stock Prices

AFG 
$104.68
*  
0.81
0.78%
Get AFG Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading AFG now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    AFG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 103.81 104.8125 103.82 104.68 277,486
07/17/2019 104.97 105 103.72 103.87 263,021
07/16/2019 105.18 105.819 105.01 105.15 428,753
07/15/2019 105.54 105.54 104.4 104.99 349,579
07/12/2019 104.7 105.67 104.53 105.22 532,750
07/11/2019 105.61 105.85 104.65 105.05 322,397
07/10/2019 105.82 105.93 105.1 105.4 326,565
07/09/2019 105 105.74 104.87 105.59 497,080
07/08/2019 105.53 105.97 105.17 105.29 285,588
07/05/2019 105.37 105.75 105.05 105.75 327,899
07/03/2019 104.23 105.46 104.09 105.37 173,686
07/02/2019 103.43 103.88 102.78 103.88 362,412
07/01/2019 103.41 103.5 102.47 103.22 401,958
06/28/2019 102.28 103.425 101.85 102.47 701,267
06/27/2019 101.36 102.13 101.25 102.12 341,772
06/26/2019 102.64 103 100.98 101 410,357
06/25/2019 102.34 103 102.12 102.44 403,002
06/24/2019 102.98 103.79 102.43 102.55 165,885
06/21/2019 103.5 103.62 102.8 103 482,752
06/20/2019 104.03 104.26 102.61 103.9 365,468
06/19/2019 103.26 104.02 103.26 103.59 241,523
06/18/2019 103.48 104.205 102.8 103.34 239,104
06/17/2019 104.43 104.51 103.42 103.48 259,221
06/14/2019 104.51 104.74 103.78 104.43 324,384
06/13/2019 102.42 104.26 101.97 104.24 541,984
06/12/2019 101.21 101.88 100.99 101.87 312,715
06/11/2019 101.42 101.61 100.21 101.06 400,058
06/10/2019 101 101.27 100.255 100.83 589,834
06/07/2019 101.46 101.89 100.8 100.88 231,330
06/06/2019 101.85 102.14 101.26 101.53 413,211
06/05/2019 101 102.3 100.91 101.8 427,376
06/04/2019 100.5 101.515 100.02 101.46 378,371
06/03/2019 98.01 99.81 98 99.72 613,397
05/31/2019 97.93 98.56 97.54 98.2 416,669
05/30/2019 99.14 99.98 98.27 98.66 281,802
05/29/2019 98.49 99.31 98.17 99.07 364,860
05/28/2019 99.86 100 98.34 98.5 391,713
05/24/2019 99.69 99.97 98.905 99.75 242,659
05/23/2019 99.83 99.94 98.58 99.31 299,091
05/22/2019 99.83 100.55 99.48 100.5 185,826
05/21/2019 99.65 100.47 99.5235 100.17 266,437
05/20/2019 99.02 99.66 98.98 99.31 161,713
05/17/2019 99.11 100 98.75 99 278,868
05/16/2019 99.52 100.35 99.1 99.8 165,782
05/15/2019 98.76 99.37 98.66 99.28 269,928
05/14/2019 99.1 99.885 98.49 99.29 306,593
05/13/2019 101.88 102.11 99.65 100.27 342,896
05/10/2019 101.61 103.37 101.24 103.13 239,147
05/09/2019 101.2 102.2499 101.16 101.9 208,931
05/08/2019 101.82 103.28 101.449 102.01 257,643
05/07/2019 103.62 104.16 102.1 102.42 407,431
05/06/2019 102.76 104.28 102.72 104.22 390,277
05/03/2019 102.46 103.64 102.15 103.51 660,240
05/02/2019 104.47 104.54 101.45 102.49 478,594
05/01/2019 103.44 104.17 103.06 103.06 376,112
04/30/2019 102.78 103.58 101.73 103.53 615,523
04/29/2019 101.9 103.3 101.685 102.81 246,547
04/26/2019 101.4 101.95 100.9784 101.83 216,601
04/25/2019 100.46 101.74 99.96 101.18 249,661
04/24/2019 100.98 101.85 100.98 101.31 253,769
04/23/2019 99.79 101.23 99.685 101.13 315,899
04/22/2019 99.85 99.85 98.75 99.72 299,165
04/18/2019 99.33 101 99.3 100 468,771
04/17/2019 99.88 99.96 98.93 99.33 386,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio