Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 50 minutes

S&P Futures
4,162.25
-29.25(-0.70%)
Dow Futures
34,063.00
-34.00(-0.10%)
Nasdaq Futures
12,625.25
-221.50(-1.72%)
Russell 2000 Futures
2,004.10
-3.80(-0.19%)
Crude Oil
75.56
-0.32(-0.42%)
Gold
1,928.10
-2.70(-0.14%)

Advertisement

American Financial Group, Inc. (AFGD)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

24.50

+0.14

(+0.57%)

At close: 04:00PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	24.36	24.50	24.27	24.50	24.50	6,800
Feb 01, 2023	24.64	24.64	24.22	24.36	24.36	3,800
Jan 31, 2023	24.25	24.49	24.25	24.38	24.38	4,400
Jan 30, 2023	24.42	24.45	24.06	24.37	24.37	4,800
Jan 27, 2023	24.21	24.40	24.05	24.10	24.10	10,600
Jan 26, 2023	24.17	24.49	24.07	24.15	24.15	15,200
Jan 25, 2023	24.06	24.45	24.06	24.07	24.07	8,100
Jan 24, 2023	24.30	24.50	24.12	24.17	24.17	10,200
Jan 23, 2023	24.00	24.42	23.98	24.42	24.42	7,800
Jan 20, 2023	24.15	24.44	23.93	23.98	23.98	9,100
Jan 19, 2023	24.39	25.24	23.86	24.03	24.03	15,400
Jan 18, 2023	24.08	25.00	24.05	24.33	24.33	10,200
Jan 17, 2023	23.94	24.23	23.94	24.08	24.08	9,000
Jan 13, 2023	23.99	24.00	23.63	23.92	23.92	4,300
Jan 12, 2023	23.82	23.94	23.54	23.94	23.94	4,900
Jan 11, 2023	23.17	24.15	23.17	23.90	23.90	26,100
Jan 10, 2023	23.19	23.19	22.80	23.05	23.05	10,600
Jan 09, 2023	22.92	23.19	22.92	23.19	23.19	22,100
Jan 06, 2023	22.26	22.83	22.26	22.79	22.79	6,100
Jan 05, 2023	21.84	22.50	21.71	22.05	22.05	7,700
Jan 04, 2023	21.82	22.14	21.82	21.97	21.97	2,500
Jan 03, 2023	21.56	22.08	21.54	21.96	21.96	5,900
Dec 30, 2022	21.34	21.72	21.30	21.51	21.51	10,400
Dec 29, 2022	21.42	21.70	21.30	21.49	21.49	15,400
Dec 28, 2022	21.77	21.78	21.40	21.52	21.52	6,100
Dec 27, 2022	21.90	21.90	21.52	21.74	21.74	9,600
Dec 23, 2022	22.15	22.15	21.80	21.87	21.87	7,800
Dec 22, 2022	22.41	22.46	22.07	22.07	22.07	6,200
Dec 21, 2022	22.66	22.69	22.40	22.40	22.40	14,800
Dec 20, 2022	22.51	22.60	22.40	22.59	22.59	12,300
Dec 19, 2022	22.42	22.57	22.20	22.51	22.51	6,000
Dec 16, 2022	22.20	22.70	22.11	22.54	22.54	9,300
Dec 15, 2022	22.59	22.80	22.07	22.07	22.07	19,700
Dec 14, 2022	22.62	22.85	22.62	22.75	22.75	4,100
Dec 13, 2022	22.75	22.96	22.55	22.69	22.69	3,700
Dec 12, 2022	22.59	22.74	22.52	22.52	22.52	7,800
Dec 09, 2022	22.62	22.74	22.50	22.74	22.74	11,100
Dec 08, 2022	22.71	22.75	22.51	22.62	22.62	6,500
Dec 07, 2022	22.25	22.64	22.16	22.56	22.56	24,900
Dec 06, 2022	22.41	22.55	22.17	22.41	22.41	8,300
Dec 05, 2022	22.33	22.63	22.33	22.51	22.51	15,700
Dec 02, 2022	22.23	22.66	22.06	22.58	22.58	17,500
Dec 01, 2022	22.26	22.50	22.11	22.30	22.30	12,000
Nov 30, 2022	21.56	22.24	21.42	22.24	22.24	22,900
Nov 29, 2022	21.91	21.95	21.70	21.70	21.70	11,600
Nov 28, 2022	21.81	22.00	21.81	21.89	21.89	8,600
Nov 25, 2022	21.70	21.85	21.70	21.85	21.85	2,100
Nov 23, 2022	21.64	21.76	21.64	21.70	21.70	6,300
Nov 22, 2022	21.53	21.65	21.52	21.64	21.64	9,500
Nov 21, 2022	21.49	21.64	21.47	21.47	21.47	8,200
Nov 18, 2022	21.57	21.84	21.42	21.49	21.49	5,100
Nov 17, 2022	21.70	21.73	21.47	21.62	21.62	2,600
Nov 16, 2022	21.66	21.89	21.63	21.63	21.63	14,000
Nov 15, 2022	21.75	21.90	21.62	21.63	21.63	3,900
Nov 14, 2022	21.70	21.90	21.70	21.70	21.70	10,900
Nov 14, 2022	0.352 Dividend
Nov 11, 2022	21.80	22.44	21.80	22.34	21.99	5,600
Nov 10, 2022	21.23	21.81	21.00	21.79	21.45	12,600
Nov 09, 2022	20.87	21.00	20.87	20.93	20.60	6,400
Nov 08, 2022	20.70	21.01	20.70	20.97	20.64	5,100
Nov 07, 2022	20.50	20.61	20.49	20.60	20.28	3,700
Nov 04, 2022	20.35	20.53	20.34	20.52	20.20	15,700
Nov 03, 2022	20.19	20.48	20.13	20.32	20.00	20,200
Nov 02, 2022	20.68	20.72	20.35	20.35	20.03	14,300
Nov 01, 2022	20.69	20.83	20.61	20.72	20.39	12,900
Oct 31, 2022	20.70	20.92	20.55	20.58	20.26	42,600
Oct 28, 2022	20.63	20.80	20.54	20.80	20.47	5,900
Oct 27, 2022	20.72	20.95	20.56	20.56	20.24	7,700
Oct 26, 2022	20.59	21.06	20.52	20.72	20.39	8,600
Oct 25, 2022	20.62	20.81	20.49	20.65	20.32	27,900
Oct 24, 2022	20.75	20.81	20.58	20.58	20.26	10,300
Oct 21, 2022	20.86	20.91	20.56	20.75	20.42	4,600
Oct 20, 2022	21.42	21.55	20.91	20.94	20.61	3,300
Oct 19, 2022	21.43	21.60	21.39	21.42	21.08	5,800
Oct 18, 2022	21.54	21.58	21.42	21.58	21.24	2,300
Oct 17, 2022	21.54	21.87	21.53	21.54	21.20	4,500
Oct 14, 2022	21.42	21.57	21.29	21.48	21.14	5,400
Oct 13, 2022	21.28	21.44	20.78	21.42	21.08	5,500
Oct 12, 2022	21.70	21.77	21.38	21.38	21.04	20,500
Oct 11, 2022	22.00	22.00	21.67	21.83	21.49	4,400
Oct 10, 2022	22.01	22.27	22.01	22.03	21.68	1,800
Oct 07, 2022	22.46	22.46	22.01	22.01	21.66	3,600
Oct 06, 2022	22.53	22.67	22.51	22.51	22.16	1,600
Oct 05, 2022	22.67	22.76	22.50	22.58	22.22	2,100
Oct 04, 2022	22.67	22.92	22.67	22.77	22.41	5,800
Oct 03, 2022	22.68	22.80	22.62	22.62	22.26	5,300
Sep 30, 2022	22.18	22.66	22.18	22.66	22.30	24,700
Sep 29, 2022	22.30	22.43	21.95	22.33	21.98	12,000
Sep 28, 2022	22.14	22.51	22.14	22.40	22.05	3,100
Sep 27, 2022	22.12	22.36	22.10	22.19	21.84	3,800
Sep 26, 2022	22.48	22.48	22.03	22.03	21.68	7,700
Sep 23, 2022	22.78	22.78	22.18	22.47	22.12	10,200
Sep 22, 2022	22.80	22.80	22.74	22.74	22.38	3,800
Sep 21, 2022	22.85	22.85	22.85	22.85	22.49	-
Sep 20, 2022	23.01	23.02	22.85	22.85	22.49	3,600
Sep 19, 2022	22.87	23.04	22.87	23.04	22.68	4,900
Sep 16, 2022	23.12	23.12	22.87	22.92	22.56	3,500
Sep 15, 2022	23.19	23.47	23.14	23.20	22.83	5,600
Sep 14, 2022	23.24	23.51	22.91	23.44	23.07	7,500
Sep 13, 2022	23.10	23.38	22.87	23.38	23.01	14,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,162.25-29.25(-0.70%)

Dow Futures34,063.00-34.00(-0.10%)

Nasdaq Futures12,625.25-221.50(-1.72%)

Russell 2000 Futures2,004.10-3.80(-0.19%)

Crude Oil75.56-0.32(-0.42%)

Gold1,928.10-2.70(-0.14%)

American Financial Group, Inc. (AFGD)

S&P Futures
4,162.25
-29.25(-0.70%)

Dow Futures
34,063.00
-34.00(-0.10%)

Nasdaq Futures
12,625.25
-221.50(-1.72%)

Russell 2000 Futures
2,004.10
-3.80(-0.19%)

Crude Oil
75.56
-0.32(-0.42%)

Gold
1,928.10
-2.70(-0.14%)