AFG

American Financial Historical Data

AFG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 139.96 -1.28 -0.91% 140.62 141.4225 139.60 466,835
Nov 28 2022 141.24 -2.23 -1.55% 142.35 143.6936 140.62 468,572
Nov 25 2022 143.47 0.00 +0.00% 143.24 144.62 142.61 0
Nov 25 2022 143.47 1.01 0.71% 143.24 144.62 142.61 242,372
Nov 24 2022 142.46 0.00 +0.00% 142.77 144.00 142.39 0
Nov 23 2022 142.46 -0.31 -0.22% 142.77 144.00 142.39 463,715
Nov 22 2022 142.77 0.49 0.34% 143.23 144.48 142.38 379,702
Nov 21 2022 142.28 0.14 0.1% 142.48 144.00 141.99 431,010
Nov 18 2022 142.14 1.92 1.37% 141.85 143.28 139.8025 399,907
Nov 17 2022 140.22 0.03 0.02% 138.79 141.065 138.71 283,677
Nov 16 2022 140.19 1.54 1.11% 138.61 141.06 137.70 427,482
Nov 15 2022 138.65 -0.50 -0.36% 140.00 140.085 137.02 591,199
Nov 14 2022 139.15 -2.62 -1.85% 140.37 141.07 139.15 337,761
Nov 11 2022 141.77 -6.89 -4.63% 149.79 149.93 141.69 609,144
Nov 10 2022 148.66 2.79 1.91% 148.61 150.98 147.58 427,654
Nov 09 2022 145.87 -2.18 -1.47% 146.87 148.05 145.16 261,245
Nov 08 2022 148.05 -0.02 -0.01% 148.12 149.55 146.18 324,150
Nov 07 2022 148.07 2.08 1.42% 146.91 148.13 145.43 324,928
Nov 04 2022 145.99 0.00 +0.00% 146.43 147.86 144.645 0
Nov 04 2022 145.99 0.44 0.3% 146.43 147.86 144.645 384,359
Nov 03 2022 145.55 4.88 3.47% 140.56 148.045 138.99 559,313
Nov 02 2022 140.67 -4.48 -3.09% 144.28 144.28 140.08 688,895
Nov 01 2022 145.15 0.04 0.03% 145.99 146.76 144.77 447,664
Oct 31 2022 145.11 1.35 0.94% 143.70 145.40 141.93 509,119
Oct 28 2022 143.76 7.62 5.6% 137.34 143.95 136.48 481,084
Oct 27 2022 136.14 0.97 0.72% 135.93 137.90 135.24 423,184
Oct 26 2022 135.17 1.91 1.43% 134.56 135.745 134.06 456,325
Oct 25 2022 133.26 0.39 0.29% 131.83 133.27 130.5585 394,204
Oct 24 2022 132.87 3.17 2.44% 130.61 133.38 130.61 331,639
Oct 21 2022 129.70 2.27 1.78% 128.02 130.43 127.25 321,698
Oct 20 2022 127.43 -4.05 -3.08% 129.66 130.21 126.62 259,535
Oct 19 2022 131.48 -0.50 -0.38% 131.41 133.24 130.20 312,057
Oct 18 2022 131.98 0.83 0.63% 133.00 134.00 130.13 482,178
Oct 17 2022 131.15 2.85 2.22% 130.02 131.38 129.89 322,388
Oct 14 2022 128.30 -2.18 -1.67% 131.21 131.99 127.64 301,914
Oct 13 2022 130.48 5.36 4.28% 122.79 131.06 122.18 435,566
Oct 12 2022 125.12 -1.66 -1.31% 126.73 126.91 125.01 387,837
Oct 11 2022 126.78 -0.80 -0.63% 127.29 129.155 126.26 524,797
Oct 10 2022 127.58 0.55 0.43% 127.68 128.78 126.56 244,235
Oct 07 2022 127.03 -1.71 -1.33% 128.44 128.58 126.15 213,625
Oct 06 2022 128.74 -0.54 -0.42% 128.75 129.20 127.97 231,384
Oct 05 2022 129.28 -1.14 -0.87% 128.62 130.30 128.62 295,735
Oct 04 2022 130.42 4.59 3.65% 126.79 130.44 126.28 233,831
Oct 03 2022 125.83 2.90 2.36% 124.28 126.30 122.77 273,920
Sep 30 2022 122.93 -0.33 -0.27% 123.98 125.285 122.74 448,202
Sep 29 2022 123.26 -0.23 -0.19% 122.98 123.59 121.35 219,866
Sep 28 2022 123.49 1.84 1.51% 122.34 124.41 121.48 306,396
Sep 27 2022 121.65 1.59 1.32% 121.10 122.06 119.10 281,188
Sep 26 2022 120.06 -3.35 -2.71% 122.37 123.38 119.01 323,227
Sep 23 2022 123.41 -1.43 -1.15% 123.80 124.15 122.035 323,651
Sep 22 2022 124.84 -0.91 -0.72% 125.55 126.1438 123.79 258,007
Sep 21 2022 125.75 -2.05 -1.6% 128.58 131.07 125.71 356,421
Sep 20 2022 127.80 -2.38 -1.83% 129.21 129.45 126.80 260,742
Sep 19 2022 130.18 1.54 1.2% 127.52 130.5758 127.52 203,405
Sep 16 2022 128.64 -2.29 -1.75% 129.86 130.54 128.1939 914,658
Sep 15 2022 130.93 0.16 0.12% 130.10 133.29 129.775 356,167
Sep 14 2022 130.77 0.89 0.69% 130.45 131.18 129.29 389,382
Sep 13 2022 129.88 -3.51 -2.63% 131.55 132.61 129.43 277,649
Sep 12 2022 133.39 1.46 1.11% 132.60 134.57 132.05 243,792
Sep 09 2022 131.93 0.22 0.17% 132.05 133.41 131.64 286,183
Sep 08 2022 131.71 2.59 2.01% 128.32 132.50 128.32 430,272
Sep 07 2022 129.12 2.94 2.33% 126.37 129.68 126.19 313,422
Sep 06 2022 126.18 -1.04 -0.82% 127.82 128.26 125.19 350,640
Sep 05 2022 127.22 0.00 +0.00% 129.56 130.41 126.42 0
Sep 02 2022 127.22 -1.26 -0.98% 129.56 130.41 126.42 359,913
Sep 01 2022 128.48 0.80 0.63% 127.50 129.16 127.27 388,753