Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 mins

S&P Futures
3,890.00
-32.75(-0.83%)
Dow Futures
31,165.00
-275.00(-0.87%)
Nasdaq Futures
11,856.75
-78.75(-0.66%)
Russell 2000 Futures
1,761.50
-11.30(-0.64%)
Crude Oil
106.82
-2.77(-2.53%)
Gold
1,838.90
+23.00(+1.27%)

Advertisement

American Financial Group, Inc. (AFG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

142.49

-3.61

(-2.47%)

At close: 04:00PM EDT

132.67

-9.82

(-6.89%)

Pre-Market:

09:27AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	-	-	-	-	-	-
May 18, 2022	145.26	146.30	142.18	142.49	142.49	478,700
May 17, 2022	146.67	147.07	144.70	146.10	146.10	549,900
May 16, 2022	144.31	145.69	142.90	145.02	145.02	402,800
May 13, 2022	143.82	144.81	142.18	144.07	144.07	383,300
May 12, 2022	143.00	143.68	139.50	141.89	141.89	485,800
May 11, 2022	142.97	145.83	141.78	142.90	142.90	594,600
May 10, 2022	145.34	146.00	141.18	142.92	142.92	554,000
May 09, 2022	147.99	148.59	143.73	144.20	144.20	401,600
May 06, 2022	148.48	150.51	147.14	149.10	149.10	304,000
May 05, 2022	148.46	150.29	146.61	148.51	148.51	419,000
May 04, 2022	141.29	145.85	140.50	145.78	145.78	278,800
May 03, 2022	139.68	142.42	138.21	141.71	141.71	300,300
May 02, 2022	139.13	140.75	136.00	138.66	138.66	407,100
Apr 29, 2022	141.53	142.82	138.04	138.48	138.48	333,900
Apr 28, 2022	142.00	142.87	139.20	142.65	142.65	243,500
Apr 27, 2022	140.28	142.70	138.45	140.72	140.72	314,700
Apr 26, 2022	142.44	143.48	139.40	139.60	139.60	437,100
Apr 25, 2022	143.45	144.13	139.56	143.77	143.77	190,600
Apr 22, 2022	147.41	147.91	144.16	144.29	144.29	258,100
Apr 21, 2022	150.69	152.29	147.40	147.79	147.79	248,200
Apr 20, 2022	147.45	149.11	146.42	148.98	148.98	222,600
Apr 19, 2022	146.86	147.00	143.83	146.02	146.02	322,600
Apr 18, 2022	146.08	147.77	146.02	146.75	146.75	146,000
Apr 14, 2022	146.93	147.98	146.55	146.67	146.67	162,900
Apr 13, 2022	144.96	146.90	144.25	146.85	146.85	146,200
Apr 12, 2022	146.16	147.57	145.45	145.72	145.72	276,100
Apr 11, 2022	147.30	149.06	145.65	146.15	146.15	226,400
Apr 08, 2022	147.03	147.31	145.28	146.08	146.08	294,000
Apr 07, 2022	145.02	146.89	144.14	146.22	146.22	228,400
Apr 06, 2022	144.00	147.12	144.00	145.64	145.64	438,300
Apr 05, 2022	144.15	145.50	143.35	144.29	144.29	428,700
Apr 04, 2022	148.07	148.07	143.04	143.84	143.84	329,500
Apr 01, 2022	146.48	148.40	144.81	148.22	148.22	331,300
Mar 31, 2022	147.65	149.05	145.36	145.62	145.62	322,500
Mar 30, 2022	150.53	150.75	147.17	147.72	147.72	269,300
Mar 29, 2022	150.88	150.99	149.16	150.22	150.22	277,500
Mar 28, 2022	149.39	149.43	147.87	149.09	149.09	176,300
Mar 25, 2022	146.92	149.40	145.57	149.39	149.39	225,000
Mar 24, 2022	144.90	147.96	144.85	147.07	147.07	367,900
Mar 23, 2022	144.75	146.68	144.03	144.68	144.68	357,500
Mar 22, 2022	143.56	145.66	143.29	144.51	144.51	411,900
Mar 21, 2022	141.59	143.25	141.11	142.72	142.72	263,100
Mar 18, 2022	141.57	141.59	139.03	140.39	140.39	504,600
Mar 17, 2022	140.26	142.00	140.01	141.56	141.56	309,300
Mar 16, 2022	140.00	142.10	137.97	141.09	141.09	432,500
Mar 15, 2022	137.96	139.81	137.36	139.31	139.31	399,000
Mar 14, 2022	135.77	137.95	135.17	137.04	137.04	327,400
Mar 11, 2022	137.90	139.76	136.30	136.34	136.34	262,600
Mar 10, 2022	135.60	136.89	134.63	136.70	136.70	316,900
Mar 09, 2022	139.60	140.99	137.18	137.50	137.50	279,300
Mar 08, 2022	135.86	140.12	135.60	136.33	136.33	522,300
Mar 07, 2022	137.11	138.47	134.60	134.65	134.65	368,200
Mar 04, 2022	135.87	138.14	134.73	137.66	137.66	285,500
Mar 03, 2022	139.10	139.63	137.22	138.61	138.61	222,000
Mar 02, 2022	132.50	139.55	132.50	138.58	138.58	563,700
Mar 01, 2022	134.53	135.13	130.36	130.98	130.98	372,900
Feb 28, 2022	132.31	135.78	132.25	135.39	135.39	351,700
Feb 25, 2022	131.65	137.14	131.65	137.07	137.07	243,000
Feb 24, 2022	129.74	131.09	127.38	130.62	130.62	352,200
Feb 23, 2022	134.81	135.98	133.26	133.34	133.34	275,700
Feb 22, 2022	134.23	135.12	132.76	133.76	133.76	255,900
Feb 18, 2022	135.01	136.35	134.40	134.65	134.65	338,900
Feb 17, 2022	139.98	140.16	135.52	135.62	135.62	388,600
Feb 16, 2022	138.53	141.23	138.53	140.99	140.99	301,400
Feb 15, 2022	137.54	140.24	137.15	139.37	139.37	439,700
Feb 14, 2022	135.78	137.54	132.93	135.82	135.82	447,300
Feb 11, 2022	136.72	140.58	135.69	136.57	136.57	471,800
Feb 10, 2022	133.26	139.72	133.26	136.72	136.72	421,900
Feb 09, 2022	134.37	134.75	132.83	132.88	132.88	218,700
Feb 08, 2022	131.77	133.70	130.26	133.38	133.38	422,300
Feb 07, 2022	132.07	132.30	130.64	131.15	131.15	236,900
Feb 04, 2022	131.61	133.74	131.20	132.14	132.14	229,800
Feb 03, 2022	133.35	134.40	131.74	132.23	132.23	288,700
Feb 02, 2022	131.17	133.72	131.17	133.22	133.22	242,700
Feb 01, 2022	130.00	131.43	128.63	131.34	131.34	244,800
Jan 31, 2022	127.97	130.56	127.95	130.28	130.28	270,800
Jan 28, 2022	125.63	129.19	124.53	129.08	129.08	350,900
Jan 27, 2022	128.22	131.08	124.22	125.46	125.46	359,200
Jan 26, 2022	127.81	130.25	125.18	127.15	127.15	256,200
Jan 25, 2022	127.38	128.19	124.53	127.39	127.39	425,000
Jan 24, 2022	126.22	129.26	122.71	129.00	129.00	346,300
Jan 21, 2022	129.25	130.20	126.46	126.94	126.94	282,400
Jan 20, 2022	131.07	133.18	129.10	129.33	129.33	254,000
Jan 19, 2022	133.69	133.69	130.33	130.57	130.57	246,300
Jan 18, 2022	135.80	135.80	132.06	132.32	132.32	204,100
Jan 14, 2022	134.24	135.67	133.54	135.57	135.57	170,000
Jan 13, 2022	136.65	138.08	135.33	135.56	135.56	218,200
Jan 13, 2022	0.56 Dividend
Jan 12, 2022	136.39	137.72	135.58	136.77	136.21	188,500
Jan 11, 2022	136.22	136.78	132.88	136.15	135.59	271,500
Jan 10, 2022	138.44	138.64	134.31	136.45	135.89	255,500
Jan 07, 2022	138.26	138.34	136.79	137.73	137.17	263,400
Jan 06, 2022	136.90	138.76	136.61	137.62	137.06	235,600
Jan 05, 2022	138.37	138.99	134.92	135.32	134.77	262,400
Jan 04, 2022	136.74	138.44	136.15	137.97	137.41	306,600
Jan 03, 2022	138.00	138.90	135.01	135.64	135.08	247,500
Dec 31, 2021	136.88	138.89	136.88	137.32	136.76	298,900
Dec 30, 2021	139.39	140.06	136.64	136.83	136.27	174,900
Dec 29, 2021	138.49	139.42	138.07	139.05	138.48	138,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,890.00-32.75(-0.83%)

Dow Futures31,165.00-275.00(-0.87%)

Nasdaq Futures11,856.75-78.75(-0.66%)

Russell 2000 Futures1,761.50-11.30(-0.64%)

Crude Oil106.82-2.77(-2.53%)

Gold1,838.90+23.00(+1.27%)

American Financial Group, Inc. (AFG)

S&P Futures
3,890.00
-32.75(-0.83%)

Dow Futures
31,165.00
-275.00(-0.87%)

Nasdaq Futures
11,856.75
-78.75(-0.66%)

Russell 2000 Futures
1,761.50
-11.30(-0.64%)

Crude Oil
106.82
-2.77(-2.53%)

Gold
1,838.90
+23.00(+1.27%)