American Financial Group Inc (AFG) Historical Stock Data
127.41 ↓0.27 (-0.21%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AFG is down -0.29% a day on average. There have been 13 days where American Financial Group Inc closed green and 17 days where AFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 127.42 | 127.41 | ↓$0.01 (-0.01%) | 125.49 | 128.14 | 246.86K |
| 2024-05-02 | 129.85 | 127.68 | ↓$2.17 (-1.67%) | 126.52 | 130.46 | 443.54K |
| 2024-05-01 | 127.57 | 128.74 | ↑$1.17 (0.92%) | 127.41 | 130.19 | 192.47K |
| 2024-04-30 | 127.50 | 127.75 | ↑$0.25 (0.20%) | 126.43 | 127.92 | 258.53K |
| 2024-04-29 | 127.71 | 127.70 | ↓$0.01 (-0.01%) | 127.59 | 128.84 | 354.95K |
| 2024-04-26 | 128.25 | 127.34 | ↓$0.91 (-0.71%) | 126.61 | 128.37 | 352.25K |
| 2024-04-25 | 129.61 | 128.71 | ↓$0.90 (-0.69%) | 128.29 | 130.19 | 367.46K |
| 2024-04-24 | 128.99 | 129.72 | ↑$0.73 (0.57%) | 127.89 | 130.07 | 329.96K |
| 2024-04-23 | 129.15 | 129.71 | ↑$0.56 (0.43%) | 129.00 | 130.23 | 291.65K |
| 2024-04-22 | 128.56 | 128.85 | ↑$0.29 (0.23%) | 127.52 | 129.81 | 246.55K |
| 2024-04-19 | 126.39 | 127.86 | ↑$1.47 (1.16%) | 125.89 | 128.29 | 207.64K |
| 2024-04-18 | 125.47 | 125.41 | ↓$0.06 (-0.05%) | 124.85 | 126.34 | 193.47K |
| 2024-04-17 | 126.65 | 124.57 | ↓$2.08 (-1.64%) | 124.39 | 127.49 | 298.79K |
| 2024-04-16 | 126.27 | 126.93 | ↑$0.66 (0.52%) | 125.06 | 127.62 | 401.20K |
| 2024-04-15 | 129.13 | 126.16 | ↓$2.97 (-2.30%) | 125.51 | 129.13 | 256.82K |
| 2024-04-12 | 128.21 | 127.31 | ↓$0.90 (-0.70%) | 126.90 | 128.93 | 193.41K |
| 2024-04-11 | 129.10 | 129.06 | ↓$0.04 (-0.03%) | 127.79 | 129.53 | 254.50K |
| 2024-04-10 | 130.15 | 129.27 | ↓$0.88 (-0.68%) | 129.26 | 130.74 | 218.37K |
| 2024-04-09 | 133.75 | 130.98 | ↓$2.77 (-2.07%) | 130.93 | 133.95 | 193.59K |
| 2024-04-08 | 132.84 | 133.45 | ↑$0.61 (0.46%) | 132.35 | 134.36 | 179.02K |
| 2024-04-05 | 132.32 | 132.55 | ↑$0.23 (0.17%) | 131.72 | 133.23 | 234.08K |
| 2024-04-04 | 133.91 | 132.30 | ↓$1.61 (-1.20%) | 131.80 | 134.04 | 237.81K |
| 2024-04-03 | 135.14 | 133.14 | ↓$2.00 (-1.48%) | 133.09 | 135.41 | 306.19K |
| 2024-04-02 | 134.70 | 135.33 | ↑$0.63 (0.47%) | 134.34 | 135.53 | 296.84K |
| 2024-04-01 | 136.49 | 134.77 | ↓$1.72 (-1.26%) | 134.61 | 136.98 | 293.15K |
| 2024-03-28 | 137.25 | 136.48 | ↓$0.77 (-0.56%) | 136.36 | 137.72 | 208.51K |
| 2024-03-27 | 134.74 | 136.80 | ↑$2.06 (1.53%) | 134.74 | 137.03 | 253.11K |
| 2024-03-26 | 134.00 | 134.00 | ↑$0.00 (0.00%) | 133.91 | 134.90 | 332.17K |
| 2024-03-25 | 132.08 | 134.13 | ↑$2.05 (1.55%) | 132.08 | 134.51 | 313.66K |
| 2024-03-22 | 133.47 | 131.17 | ↓$2.30 (-1.72%) | 130.98 | 133.47 | 303.54K |
Create an account or log in to view more rows.
$AFG time to run
$AFG come on bulls we can do it
don’t let bears win
$AFG market starting to dump
$AFG dont be a POS today
$AFG LOL
$AFG News?
$AFG take us to the moon
lets goooooo
$AFG See ya Monday
$AFG my lotto for earnings
$AFG omg this is bullshit