Advertisement
Advertisement
U.S. Markets open in 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

American Financial Group, Inc. (AFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.49-3.61 (-2.47%)
At close: 04:00PM EDT
132.67 -9.82 (-6.89%)
Pre-Market: 09:27AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 2022145.26146.30142.18142.49142.49478,700
May 17, 2022146.67147.07144.70146.10146.10549,900
May 16, 2022144.31145.69142.90145.02145.02402,800
May 13, 2022143.82144.81142.18144.07144.07383,300
May 12, 2022143.00143.68139.50141.89141.89485,800
May 11, 2022142.97145.83141.78142.90142.90594,600
May 10, 2022145.34146.00141.18142.92142.92554,000
May 09, 2022147.99148.59143.73144.20144.20401,600
May 06, 2022148.48150.51147.14149.10149.10304,000
May 05, 2022148.46150.29146.61148.51148.51419,000
May 04, 2022141.29145.85140.50145.78145.78278,800
May 03, 2022139.68142.42138.21141.71141.71300,300
May 02, 2022139.13140.75136.00138.66138.66407,100
Apr 29, 2022141.53142.82138.04138.48138.48333,900
Apr 28, 2022142.00142.87139.20142.65142.65243,500
Apr 27, 2022140.28142.70138.45140.72140.72314,700
Apr 26, 2022142.44143.48139.40139.60139.60437,100
Apr 25, 2022143.45144.13139.56143.77143.77190,600
Apr 22, 2022147.41147.91144.16144.29144.29258,100
Apr 21, 2022150.69152.29147.40147.79147.79248,200
Apr 20, 2022147.45149.11146.42148.98148.98222,600
Apr 19, 2022146.86147.00143.83146.02146.02322,600
Apr 18, 2022146.08147.77146.02146.75146.75146,000
Apr 14, 2022146.93147.98146.55146.67146.67162,900
Apr 13, 2022144.96146.90144.25146.85146.85146,200
Apr 12, 2022146.16147.57145.45145.72145.72276,100
Apr 11, 2022147.30149.06145.65146.15146.15226,400
Apr 08, 2022147.03147.31145.28146.08146.08294,000
Apr 07, 2022145.02146.89144.14146.22146.22228,400
Apr 06, 2022144.00147.12144.00145.64145.64438,300
Apr 05, 2022144.15145.50143.35144.29144.29428,700
Apr 04, 2022148.07148.07143.04143.84143.84329,500
Apr 01, 2022146.48148.40144.81148.22148.22331,300
Mar 31, 2022147.65149.05145.36145.62145.62322,500
Mar 30, 2022150.53150.75147.17147.72147.72269,300
Mar 29, 2022150.88150.99149.16150.22150.22277,500
Mar 28, 2022149.39149.43147.87149.09149.09176,300
Mar 25, 2022146.92149.40145.57149.39149.39225,000
Mar 24, 2022144.90147.96144.85147.07147.07367,900
Mar 23, 2022144.75146.68144.03144.68144.68357,500
Mar 22, 2022143.56145.66143.29144.51144.51411,900
Mar 21, 2022141.59143.25141.11142.72142.72263,100
Mar 18, 2022141.57141.59139.03140.39140.39504,600
Mar 17, 2022140.26142.00140.01141.56141.56309,300
Mar 16, 2022140.00142.10137.97141.09141.09432,500
Mar 15, 2022137.96139.81137.36139.31139.31399,000
Mar 14, 2022135.77137.95135.17137.04137.04327,400
Mar 11, 2022137.90139.76136.30136.34136.34262,600
Mar 10, 2022135.60136.89134.63136.70136.70316,900
Mar 09, 2022139.60140.99137.18137.50137.50279,300
Mar 08, 2022135.86140.12135.60136.33136.33522,300
Mar 07, 2022137.11138.47134.60134.65134.65368,200
Mar 04, 2022135.87138.14134.73137.66137.66285,500
Mar 03, 2022139.10139.63137.22138.61138.61222,000
Mar 02, 2022132.50139.55132.50138.58138.58563,700
Mar 01, 2022134.53135.13130.36130.98130.98372,900
Feb 28, 2022132.31135.78132.25135.39135.39351,700
Feb 25, 2022131.65137.14131.65137.07137.07243,000
Feb 24, 2022129.74131.09127.38130.62130.62352,200
Feb 23, 2022134.81135.98133.26133.34133.34275,700
Feb 22, 2022134.23135.12132.76133.76133.76255,900
Feb 18, 2022135.01136.35134.40134.65134.65338,900
Feb 17, 2022139.98140.16135.52135.62135.62388,600
Feb 16, 2022138.53141.23138.53140.99140.99301,400
Feb 15, 2022137.54140.24137.15139.37139.37439,700
Feb 14, 2022135.78137.54132.93135.82135.82447,300
Feb 11, 2022136.72140.58135.69136.57136.57471,800
Feb 10, 2022133.26139.72133.26136.72136.72421,900
Feb 09, 2022134.37134.75132.83132.88132.88218,700
Feb 08, 2022131.77133.70130.26133.38133.38422,300
Feb 07, 2022132.07132.30130.64131.15131.15236,900
Feb 04, 2022131.61133.74131.20132.14132.14229,800
Feb 03, 2022133.35134.40131.74132.23132.23288,700
Feb 02, 2022131.17133.72131.17133.22133.22242,700
Feb 01, 2022130.00131.43128.63131.34131.34244,800
Jan 31, 2022127.97130.56127.95130.28130.28270,800
Jan 28, 2022125.63129.19124.53129.08129.08350,900
Jan 27, 2022128.22131.08124.22125.46125.46359,200
Jan 26, 2022127.81130.25125.18127.15127.15256,200
Jan 25, 2022127.38128.19124.53127.39127.39425,000
Jan 24, 2022126.22129.26122.71129.00129.00346,300
Jan 21, 2022129.25130.20126.46126.94126.94282,400
Jan 20, 2022131.07133.18129.10129.33129.33254,000
Jan 19, 2022133.69133.69130.33130.57130.57246,300
Jan 18, 2022135.80135.80132.06132.32132.32204,100
Jan 14, 2022134.24135.67133.54135.57135.57170,000
Jan 13, 2022136.65138.08135.33135.56135.56218,200
Jan 13, 20220.56 Dividend
Jan 12, 2022136.39137.72135.58136.77136.21188,500
Jan 11, 2022136.22136.78132.88136.15135.59271,500
Jan 10, 2022138.44138.64134.31136.45135.89255,500
Jan 07, 2022138.26138.34136.79137.73137.17263,400
Jan 06, 2022136.90138.76136.61137.62137.06235,600
Jan 05, 2022138.37138.99134.92135.32134.77262,400
Jan 04, 2022136.74138.44136.15137.97137.41306,600
Jan 03, 2022138.00138.90135.01135.64135.08247,500
Dec 31, 2021136.88138.89136.88137.32136.76298,900
Dec 30, 2021139.39140.06136.64136.83136.27174,900
Dec 29, 2021138.49139.42138.07139.05138.48138,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement