American Financial Group Inc (AFGB) Historical Stock Data
23.43 ↑0.16 (0.69%)
As of May 2, 2024, 2:25pm EST.
Historical Data
In the past 30 trading days, AFGB is down -0.50% a day on average. There have been 10 days where American Financial Group Inc closed green and 20 days where AFGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.50 | 23.43 | ↓$0.07 (-0.30%) | 23.31 | 23.50 | 3.92K |
| 2024-05-02 | 23.22 | 23.27 | ↑$0.05 (0.22%) | 23.14 | 23.33 | 10.23K |
| 2024-05-01 | 22.92 | 23.09 | ↑$0.17 (0.74%) | 22.83 | 23.25 | 24.81K |
| 2024-04-30 | 23.28 | 22.81 | ↓$0.47 (-2.02%) | 22.78 | 23.28 | 40.26K |
| 2024-04-29 | 23.50 | 23.20 | ↓$0.30 (-1.28%) | 23.12 | 23.50 | 9.22K |
| 2024-04-26 | 23.15 | 23.10 | ↓$0.05 (-0.24%) | 23.10 | 23.30 | 5.22K |
| 2024-04-25 | 23.27 | 23.14 | ↓$0.13 (-0.55%) | 23.05 | 23.32 | 2.10K |
| 2024-04-24 | 23.47 | 23.40 | ↓$0.07 (-0.30%) | 23.28 | 23.71 | 6.10K |
| 2024-04-23 | 23.34 | 23.50 | ↑$0.16 (0.69%) | 23.34 | 23.60 | 6.32K |
| 2024-04-22 | 23.17 | 23.31 | ↑$0.14 (0.60%) | 23.13 | 23.35 | 5.93K |
| 2024-04-19 | 23.61 | 23.12 | ↓$0.49 (-2.08%) | 23.12 | 23.61 | 4.36K |
| 2024-04-18 | 23.49 | 23.17 | ↓$0.32 (-1.36%) | 23.17 | 23.49 | 6.87K |
| 2024-04-17 | 23.45 | 23.38 | ↓$0.07 (-0.30%) | 23.32 | 23.45 | 3.81K |
| 2024-04-16 | 23.71 | 23.15 | ↓$0.56 (-2.35%) | 22.98 | 23.71 | 3.10K |
| 2024-04-15 | 23.79 | 23.17 | ↓$0.61 (-2.59%) | 23.14 | 23.79 | 7.98K |
| 2024-04-12 | 24.13 | 23.72 | ↓$0.41 (-1.70%) | 23.72 | 24.27 | 4.90K |
| 2024-04-11 | 24.48 | 23.82 | ↓$0.66 (-2.68%) | 23.80 | 24.48 | 12.37K |
| 2024-04-10 | 24.59 | 24.40 | ↓$0.19 (-0.77%) | 24.09 | 24.59 | 9.13K |
| 2024-04-09 | 24.71 | 24.69 | ↓$0.02 (-0.07%) | 24.69 | 24.71 | 1.53K |
| 2024-04-08 | 24.85 | 24.77 | ↓$0.08 (-0.32%) | 24.71 | 24.85 | 2.49K |
| 2024-04-05 | 24.78 | 24.77 | ↓$0.01 (-0.04%) | 24.71 | 24.84 | 4.72K |
| 2024-04-04 | 24.69 | 24.79 | ↑$0.10 (0.41%) | 24.69 | 24.82 | 2.67K |
| 2024-04-03 | 24.60 | 24.59 | ↓$0.01 (-0.04%) | 24.59 | 24.82 | 6.25K |
| 2024-04-02 | 24.59 | 24.79 | ↑$0.20 (0.81%) | 24.54 | 24.90 | 5.55K |
| 2024-04-01 | 24.79 | 24.81 | ↑$0.02 (0.08%) | 24.52 | 24.88 | 9.87K |
| 2024-03-28 | 24.80 | 24.61 | ↓$0.19 (-0.77%) | 24.58 | 24.99 | 8.85K |
| 2024-03-27 | 24.53 | 24.81 | ↑$0.28 (1.14%) | 24.45 | 24.88 | 13.49K |
| 2024-03-26 | 24.78 | 24.59 | ↓$0.20 (-0.79%) | 24.59 | 24.80 | 9.31K |
| 2024-03-25 | 24.82 | 24.82 | ↑$0.00 (0.00%) | 24.73 | 25.01 | 5.12K |
| 2024-03-22 | 24.79 | 25.02 | ↑$0.23 (0.95%) | 24.71 | 25.02 | 5.58K |
Create an account or log in to view more rows.
$AFGB weak
$AFGB ugh oh
we heatin back up
$AFGB Chill out and chill some more. It's all temporary.
$AFGB buying time
added
$AFGB strong move here
$AFGB buy
$AFGB I can wait.
$AFGB id rather have a dip then rip than a gap and crap
$AFGB buying all the dips.
$AFGB we need one good push to moon this.