American Financial Group Inc (AFG) Historical Stock Data
136.98 ↑0.52 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFG is up 0.09% a day on average. There have been 15 days where American Financial Group Inc closed green and 15 days where AFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 136.50 | 136.98 | ↑$0.48 (0.35%) | 135.51 | 138.51 | 1.15M |
| 2024-12-19 | 135.44 | 136.46 | ↑$1.02 (0.75%) | 135.44 | 137.81 | 392.55K |
| 2024-12-18 | 137.85 | 134.64 | ↓$3.21 (-2.33%) | 134.57 | 138.52 | 410.13K |
| 2024-12-17 | 138.52 | 137.91 | ↓$0.61 (-0.44%) | 137.26 | 139.63 | 240.37K |
| 2024-12-16 | 139.93 | 139.79 | ↓$0.14 (-0.10%) | 139.14 | 141.25 | 240.02K |
| 2024-12-13 | 140.25 | 139.91 | ↓$0.34 (-0.24%) | 138.60 | 140.41 | 230K |
| 2024-12-12 | 140.19 | 139.05 | ↓$1.14 (-0.81%) | 138.90 | 141.19 | 217.55K |
| 2024-12-11 | 139.33 | 139.98 | ↑$0.65 (0.47%) | 138.23 | 140.62 | 540.26K |
| 2024-12-10 | 141.64 | 139.24 | ↓$2.40 (-1.69%) | 136.59 | 142.05 | 272K |
| 2024-12-09 | 142.85 | 142.00 | ↓$0.85 (-0.60%) | 141.22 | 143.44 | 333.36K |
| 2024-12-06 | 144.41 | 142.98 | ↓$1.43 (-0.99%) | 142.15 | 145.62 | 284.06K |
| 2024-12-05 | 143.41 | 144.41 | ↑$1.00 (0.70%) | 143.26 | 145.45 | 286.82K |
| 2024-12-04 | 141.69 | 142.89 | ↑$1.20 (0.85%) | 140.76 | 143.47 | 355.09K |
| 2024-12-03 | 143.90 | 142.03 | ↓$1.87 (-1.30%) | 141.81 | 144.67 | 357.78K |
| 2024-12-02 | 147.00 | 143.91 | ↓$3.09 (-2.10%) | 143.58 | 147.00 | 409.83K |
| 2024-11-29 | 148.11 | 146.86 | ↓$1.25 (-0.84%) | 146.62 | 148.73 | 190.75K |
| 2024-11-27 | 149.37 | 147.93 | ↓$1.44 (-0.96%) | 147.66 | 150.19 | 415.81K |
| 2024-11-26 | 148.58 | 148.06 | ↓$0.52 (-0.35%) | 146.79 | 149.05 | 362.08K |
| 2024-11-25 | 146.70 | 149.08 | ↑$2.38 (1.62%) | 146.35 | 149.12 | 1.73M |
| 2024-11-22 | 143.52 | 146.47 | ↑$2.95 (2.06%) | 143.52 | 147.01 | 519.09K |
| 2024-11-21 | 141.09 | 143.79 | ↑$2.70 (1.91%) | 140.08 | 144.29 | 377.38K |
| 2024-11-20 | 139.03 | 140.76 | ↑$1.73 (1.24%) | 137.97 | 140.88 | 302.26K |
| 2024-11-19 | 138.06 | 138.42 | ↑$0.36 (0.26%) | 136.44 | 138.63 | 418.51K |
| 2024-11-18 | 138.31 | 139.64 | ↑$1.33 (0.96%) | 136.98 | 140.16 | 467.66K |
| 2024-11-15 | 138.27 | 137.82 | ↓$0.45 (-0.33%) | 137.08 | 139.17 | 428.28K |
| 2024-11-14 | 143.82 | 142.01 | ↓$1.81 (-1.26%) | 141.10 | 144.40 | 348.59K |
| 2024-11-13 | 143.45 | 143.79 | ↑$0.34 (0.24%) | 142.50 | 144.81 | 263.12K |
| 2024-11-12 | 142.07 | 143.50 | ↑$1.43 (1.01%) | 141.27 | 143.70 | 373.22K |
| 2024-11-11 | 140.00 | 142.21 | ↑$2.21 (1.58%) | 139.15 | 142.71 | 427.82K |
| 2024-11-08 | 134.51 | 138.77 | ↑$4.26 (3.17%) | 133.53 | 138.82 | 393.79K |
Create an account or log in to view more rows.
$AFG bull here. But I’m worried for tomorrow
$AFG more shorts the better idc
$AFG added
$AFG super bullish
$AFG bear trap
$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