American Financial Group Inc (AFGD)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 22.1 | 0.14 | 0.64 | 21.96 | 22.16 | 21.96 | 7593 |
| 1738194000 | 21.96 | -0.26 | -1.17 | 22.09 | 22.3954 | 21.96 | 18972 |
| 1738107600 | 22.22 | -0.16 | -0.71 | 22.47 | 22.47 | 22.22 | 3728 |
| 1738021200 | 22.38 | 0.27 | 1.22 | 22 | 22.51 | 22 | 12622 |
| 1737762000 | 22.11 | -0.12 | -0.54 | 22.16 | 22.32 | 22.11 | 13728 |
| 1737675600 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
| 1737589200 | 22.23 | -0.02 | -0.09 | 22.16 | 22.3465 | 22.08 | 9257 |
| 1737502800 | 22.25 | 0.29 | 1.32 | 22.09 | 22.3 | 22.05 | 17475 |
| 1737157200 | 21.96 | 0 | 0.00 | 22.1 | 22.15 | 21.88 | 6645 |
| 1737070800 | 21.96 | 0.1 | 0.46 | 21.93 | 22.1574 | 21.88 | 16672 |
| 1736984400 | 21.86 | 0.51 | 2.39 | 21.63 | 21.97 | 21.63 | 6394 |
| 1736898000 | 21.35 | 0.07 | 0.33 | 21.26 | 21.43 | 21.21 | 13258 |
| 1736811600 | 21.28 | 0.02 | 0.09 | 21.17 | 21.33 | 21.03 | 17819 |
| 1736552400 | 21.26 | -0.48 | -2.21 | 21.69 | 21.69 | 21.24 | 20025 |
| 1736379600 | 21.74 | -0.24 | -1.09 | 21.92 | 21.92 | 21.35 | 10066 |
| 1736293200 | 21.98 | -0.43 | -1.92 | 22.41 | 22.41 | 21.86 | 12385 |
| 1736206800 | 22.41 | -0.06 | -0.27 | 22.51 | 22.51 | 22.35 | 9742 |
| 1735947600 | 22.47 | 0.22 | 0.99 | 22.33 | 22.5578 | 22.25 | 16996 |
| 1735861200 | 22.25 | 0.61 | 2.82 | 21.85 | 22.25 | 21.85 | 42542 |
| 1735688400 | 21.64 | -0.1 | -0.46 | 21.75 | 21.9485 | 21.59 | 103414 |
| 1735602000 | 21.74 | -0.35 | -1.58 | 22.02 | 22.15 | 21.71 | 33222 |
| 1735342800 | 22.09 | -0.16 | -0.72 | 22.18 | 22.3 | 22.04 | 32834 |
| 1735256400 | 22.25 | -0.14 | -0.60 | 22.32 | 22.36 | 22.19 | 9090 |
| 1735077840 | 22.3851 | -0.23 | -1.04 | 22.51 | 22.5802 | 22.348 | 3296 |
| 1734997200 | 22.62 | -0.15 | -0.66 | 22.9 | 22.9122 | 22.51 | 7636 |
| 1734738000 | 22.77 | 0.1 | 0.44 | 22.54 | 23.027 | 22.54 | 4991 |
| 1734651600 | 22.67 | -0.2 | -0.87 | 22.85 | 22.85 | 22.39 | 6677 |
| 1734565200 | 22.87 | -0.15 | -0.65 | 23.15 | 23.19 | 22.61 | 15262 |
| 1734478800 | 23.02 | -0.04 | -0.17 | 23.07 | 23.1875 | 22.79 | 8070 |
| 1734392400 | 23.06 | -0.06 | -0.26 | 23.39 | 23.39 | 22.7998 | 16286 |
| 1734133200 | 23.12 | -0.17 | -0.73 | 23.3 | 23.57 | 23.12 | 8511 |
| 1734046800 | 23.29 | -0.05 | -0.21 | 23.31 | 23.45 | 23.19 | 16057 |
| 1733960400 | 23.34 | -0.04 | -0.17 | 23.38 | 23.73 | 23.34 | 11226 |
| 1733874000 | 23.38 | -0.15 | -0.64 | 23.59 | 23.59 | 23.34 | 10710 |
| 1733787600 | 23.53 | -0.24 | -1.01 | 23.77 | 23.84 | 23.4 | 7079 |
| 1733528400 | 23.77 | -0.13 | -0.54 | 23.91 | 23.9999 | 23.75 | 9085 |
| 1733442000 | 23.9 | 0 | 0.00 | 24.22 | 24.22 | 23.84 | 8738 |
| 1733355600 | 23.9 | 0.16 | 0.67 | 23.66 | 24.34 | 23.66 | 12933 |
| 1733269200 | 23.74 | -0.22 | -0.92 | 23.89 | 24.2031 | 23.74 | 3942 |
| 1733182800 | 23.96 | -0.43 | -1.76 | 24.4 | 24.4 | 23.9247 | 6664 |
| 1732917840 | 24.39 | 0.29 | 1.20 | 23.88 | 24.39 | 23.82 | 5872 |
| 1732750800 | 24.1 | 0.2 | 0.84 | 23.84 | 24.4563 | 23.76 | 8797 |
| 1732664400 | 23.9 | -0.3 | -1.24 | 24.23 | 24.23 | 23.71 | 5998 |
| 1732578000 | 24.2 | -0.15 | -0.60 | 24.43 | 24.43 | 24.2 | 12407 |
| 1732318800 | 24.345 | 0.01 | 0.04 | 24.2 | 24.345 | 24.2 | 2338 |
| 1732232400 | 24.335 | 0.12 | 0.49 | 24.32 | 24.4781 | 24.1789 | 7695 |
| 1732146000 | 24.2175 | -0.31 | -1.27 | 24.45 | 24.45 | 24.205 | 2273 |
| 1732059600 | 24.53 | -0.04 | -0.16 | 24.41 | 24.8 | 24.31 | 2821 |
| 1731973200 | 24.57 | -0.26 | -1.05 | 24.75 | 24.75 | 24.57 | 2062 |
| 1731714000 | 24.83 | -0.25 | -0.98 | 24.89 | 24.89 | 24.3401 | 4795 |
| 1731627600 | 25.075 | -0.17 | -0.65 | 25.15 | 25.38 | 24.85 | 10224 |
| 1731541200 | 25.24 | 0.38 | 1.53 | 25.07 | 25.29 | 24.6764 | 10192 |
| 1731454800 | 24.86 | 0.24 | 0.97 | 24.66 | 25.15 | 24.66 | 22731 |
| 1731368400 | 24.62 | -0.13 | -0.53 | 24.57 | 24.76 | 24.4 | 4482 |
| 1731109200 | 24.75 | 0.53 | 2.17 | 24.3 | 24.84 | 24.3 | 3629 |
| 1731022800 | 24.2249 | -0.34 | -1.36 | 24.56 | 24.795 | 24.125 | 3679 |
| 1730936400 | 24.56 | -0.24 | -0.97 | 24.3 | 24.85 | 24.0901 | 7493 |
| 1730850000 | 24.8 | 0.13 | 0.52 | 24.59 | 24.8 | 24.4911 | 6814 |
| 1730763600 | 24.6709 | 0.32 | 1.32 | 24.3 | 24.6709 | 24.3 | 5530 |
| 1730500800 | 24.3501 | -0.35 | -1.42 | 24.65 | 24.7 | 24.2941 | 5003 |
| 1730414400 | 24.7 | 0.18 | 0.75 | 24.62 | 24.7 | 24.43 | 5418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
