Advertisement
Advertisement
U.S. markets open in 6 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

American Financial Group, Inc. (AFGD)

NYSE - NYSE Delayed Price. Currency in USD
24.50+0.14 (+0.57%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202324.3624.5024.2724.5024.506,800
Feb 01, 202324.6424.6424.2224.3624.363,800
Jan 31, 202324.2524.4924.2524.3824.384,400
Jan 30, 202324.4224.4524.0624.3724.374,800
Jan 27, 202324.2124.4024.0524.1024.1010,600
Jan 26, 202324.1724.4924.0724.1524.1515,200
Jan 25, 202324.0624.4524.0624.0724.078,100
Jan 24, 202324.3024.5024.1224.1724.1710,200
Jan 23, 202324.0024.4223.9824.4224.427,800
Jan 20, 202324.1524.4423.9323.9823.989,100
Jan 19, 202324.3925.2423.8624.0324.0315,400
Jan 18, 202324.0825.0024.0524.3324.3310,200
Jan 17, 202323.9424.2323.9424.0824.089,000
Jan 13, 202323.9924.0023.6323.9223.924,300
Jan 12, 202323.8223.9423.5423.9423.944,900
Jan 11, 202323.1724.1523.1723.9023.9026,100
Jan 10, 202323.1923.1922.8023.0523.0510,600
Jan 09, 202322.9223.1922.9223.1923.1922,100
Jan 06, 202322.2622.8322.2622.7922.796,100
Jan 05, 202321.8422.5021.7122.0522.057,700
Jan 04, 202321.8222.1421.8221.9721.972,500
Jan 03, 202321.5622.0821.5421.9621.965,900
Dec 30, 202221.3421.7221.3021.5121.5110,400
Dec 29, 202221.4221.7021.3021.4921.4915,400
Dec 28, 202221.7721.7821.4021.5221.526,100
Dec 27, 202221.9021.9021.5221.7421.749,600
Dec 23, 202222.1522.1521.8021.8721.877,800
Dec 22, 202222.4122.4622.0722.0722.076,200
Dec 21, 202222.6622.6922.4022.4022.4014,800
Dec 20, 202222.5122.6022.4022.5922.5912,300
Dec 19, 202222.4222.5722.2022.5122.516,000
Dec 16, 202222.2022.7022.1122.5422.549,300
Dec 15, 202222.5922.8022.0722.0722.0719,700
Dec 14, 202222.6222.8522.6222.7522.754,100
Dec 13, 202222.7522.9622.5522.6922.693,700
Dec 12, 202222.5922.7422.5222.5222.527,800
Dec 09, 202222.6222.7422.5022.7422.7411,100
Dec 08, 202222.7122.7522.5122.6222.626,500
Dec 07, 202222.2522.6422.1622.5622.5624,900
Dec 06, 202222.4122.5522.1722.4122.418,300
Dec 05, 202222.3322.6322.3322.5122.5115,700
Dec 02, 202222.2322.6622.0622.5822.5817,500
Dec 01, 202222.2622.5022.1122.3022.3012,000
Nov 30, 202221.5622.2421.4222.2422.2422,900
Nov 29, 202221.9121.9521.7021.7021.7011,600
Nov 28, 202221.8122.0021.8121.8921.898,600
Nov 25, 202221.7021.8521.7021.8521.852,100
Nov 23, 202221.6421.7621.6421.7021.706,300
Nov 22, 202221.5321.6521.5221.6421.649,500
Nov 21, 202221.4921.6421.4721.4721.478,200
Nov 18, 202221.5721.8421.4221.4921.495,100
Nov 17, 202221.7021.7321.4721.6221.622,600
Nov 16, 202221.6621.8921.6321.6321.6314,000
Nov 15, 202221.7521.9021.6221.6321.633,900
Nov 14, 202221.7021.9021.7021.7021.7010,900
Nov 14, 20220.352 Dividend
Nov 11, 202221.8022.4421.8022.3421.995,600
Nov 10, 202221.2321.8121.0021.7921.4512,600
Nov 09, 202220.8721.0020.8720.9320.606,400
Nov 08, 202220.7021.0120.7020.9720.645,100
Nov 07, 202220.5020.6120.4920.6020.283,700
Nov 04, 202220.3520.5320.3420.5220.2015,700
Nov 03, 202220.1920.4820.1320.3220.0020,200
Nov 02, 202220.6820.7220.3520.3520.0314,300
Nov 01, 202220.6920.8320.6120.7220.3912,900
Oct 31, 202220.7020.9220.5520.5820.2642,600
Oct 28, 202220.6320.8020.5420.8020.475,900
Oct 27, 202220.7220.9520.5620.5620.247,700
Oct 26, 202220.5921.0620.5220.7220.398,600
Oct 25, 202220.6220.8120.4920.6520.3227,900
Oct 24, 202220.7520.8120.5820.5820.2610,300
Oct 21, 202220.8620.9120.5620.7520.424,600
Oct 20, 202221.4221.5520.9120.9420.613,300
Oct 19, 202221.4321.6021.3921.4221.085,800
Oct 18, 202221.5421.5821.4221.5821.242,300
Oct 17, 202221.5421.8721.5321.5421.204,500
Oct 14, 202221.4221.5721.2921.4821.145,400
Oct 13, 202221.2821.4420.7821.4221.085,500
Oct 12, 202221.7021.7721.3821.3821.0420,500
Oct 11, 202222.0022.0021.6721.8321.494,400
Oct 10, 202222.0122.2722.0122.0321.681,800
Oct 07, 202222.4622.4622.0122.0121.663,600
Oct 06, 202222.5322.6722.5122.5122.161,600
Oct 05, 202222.6722.7622.5022.5822.222,100
Oct 04, 202222.6722.9222.6722.7722.415,800
Oct 03, 202222.6822.8022.6222.6222.265,300
Sep 30, 202222.1822.6622.1822.6622.3024,700
Sep 29, 202222.3022.4321.9522.3321.9812,000
Sep 28, 202222.1422.5122.1422.4022.053,100
Sep 27, 202222.1222.3622.1022.1921.843,800
Sep 26, 202222.4822.4822.0322.0321.687,700
Sep 23, 202222.7822.7822.1822.4722.1210,200
Sep 22, 202222.8022.8022.7422.7422.383,800
Sep 21, 202222.8522.8522.8522.8522.49-
Sep 20, 202223.0123.0222.8522.8522.493,600
Sep 19, 202222.8723.0422.8723.0422.684,900
Sep 16, 202223.1223.1222.8722.9222.563,500
Sep 15, 202223.1923.4723.1423.2022.835,600
Sep 14, 202223.2423.5122.9123.4423.077,500
Sep 13, 202223.1023.3822.8723.3823.0114,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement