New Zealand markets closed

American Financial Group, Inc. (AFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.65+4.07 (+3.02%)
At close: 04:00PM EDT
138.65 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024135.05138.72135.05138.65138.65274,300
03 Oct 2024134.72134.88133.07134.58134.58264,900
02 Oct 2024135.78136.10134.67134.84134.84275,400
01 Oct 2024134.64136.44133.86135.34135.34263,200
30 Sept 2024135.38135.38133.56134.60134.60260,700
27 Sept 2024136.56137.21135.00135.12135.12186,500
26 Sept 2024135.46136.97135.06136.27136.27265,900
25 Sept 2024136.70137.17134.99135.28135.28265,900
24 Sept 2024136.38136.84135.56135.91135.91232,900
23 Sept 2024135.87137.10135.39136.89136.89222,600
20 Sept 2024137.08137.32135.56135.62135.621,595,200
19 Sept 2024136.72137.08134.63136.63136.63374,200
18 Sept 2024136.41137.29135.33135.54135.54310,600
17 Sept 2024136.19137.28135.32136.52136.52326,700
16 Sept 2024135.03136.58135.03136.12136.12299,200
13 Sept 2024133.79134.47133.48134.27134.27210,800
12 Sept 2024132.50133.38131.66133.24133.24241,400
11 Sept 2024134.07134.07131.51132.53132.53241,600
10 Sept 2024137.12137.95133.92134.70134.70338,100
09 Sept 2024134.66137.69134.65137.03137.03383,400
06 Sept 2024132.96134.26132.96134.08134.08353,200
05 Sept 2024134.12134.12132.10133.06133.06222,700
04 Sept 2024133.53134.61132.37133.61133.61239,400
03 Sept 2024133.26134.75132.70133.05133.05243,500
30 Aug 2024133.04133.76132.04133.62133.62474,400
29 Aug 2024133.00133.20131.43132.61132.61177,500
28 Aug 2024130.93133.22130.63132.25132.25147,600
27 Aug 2024131.47132.04130.56130.94130.94234,800
26 Aug 2024132.35133.24131.35131.49131.49196,500
23 Aug 2024131.60132.60131.04131.59131.59183,400
22 Aug 2024130.12131.10129.60130.94130.94267,100
21 Aug 2024129.04130.45128.24130.04130.04172,700
20 Aug 2024128.96128.96127.82128.13128.13125,900
19 Aug 2024129.43130.17128.78129.24129.24169,900
16 Aug 2024128.36129.40128.31129.12129.12147,800
15 Aug 2024128.81129.03127.51128.12128.12195,600
14 Aug 2024126.92127.75126.92127.72127.72120,900
13 Aug 2024125.73126.62124.72126.59126.59189,200
12 Aug 2024127.62127.62124.95125.14125.14193,800
09 Aug 2024126.85127.45125.95127.29127.29283,600
08 Aug 2024123.63127.22123.40127.19127.19285,800
07 Aug 2024123.30125.79122.48123.47123.47290,400
06 Aug 2024123.99125.83123.91124.34124.34341,600
05 Aug 2024125.80125.80122.92123.39123.39439,100
02 Aug 2024127.81128.79126.11127.80127.80410,100
01 Aug 2024131.56132.00126.69128.78128.78261,000
31 Jul 2024131.37131.45129.99130.96130.96360,300
30 Jul 2024128.85131.05128.57130.93130.93248,300
29 Jul 2024128.22128.50127.43128.26128.26243,100
26 Jul 2024125.38128.36124.75128.00128.00217,500
25 Jul 2024124.89126.52124.52124.70124.70292,300
24 Jul 2024125.41126.25124.43124.56124.56280,500
23 Jul 2024124.89125.45123.50125.21125.21315,800
22 Jul 2024125.06125.61123.81124.88124.88452,200
19 Jul 2024131.16131.16124.48124.92124.92344,100
18 Jul 2024131.73134.02131.06131.48131.48208,800
17 Jul 2024128.89132.56128.89132.16132.16367,400
16 Jul 2024127.50129.30127.31128.82128.82245,800
15 Jul 2024125.57127.49125.57126.73126.73301,700
15 Jul 20240.71 Dividend
12 Jul 2024125.07126.50124.33126.02125.31244,100
11 Jul 2024123.62125.05122.99124.47123.77257,300
10 Jul 2024121.53123.11121.29122.70122.01248,900
09 Jul 2024120.58122.53120.58121.13120.45202,900
08 Jul 2024120.56121.91120.22120.90120.22366,300
05 Jul 2024121.06121.06118.97119.65118.98773,300
03 Jul 2024123.05123.31121.10121.10120.42201,800
02 Jul 2024122.44123.68122.12123.00122.31405,800
01 Jul 2024124.62124.62122.52122.93122.24290,200
28 Jun 2024124.82125.92121.97123.02122.33647,400
27 Jun 2024124.38125.88124.13125.45124.74301,000
26 Jun 2024124.26124.35122.51124.30123.60240,800
25 Jun 2024126.48126.99124.64124.81124.11246,700
24 Jun 2024126.78128.09126.43126.53125.82249,900
21 Jun 2024127.83127.83125.96126.29125.58642,800
20 Jun 2024125.67127.85125.67127.58126.86213,300
18 Jun 2024125.18126.61124.99126.43125.72196,100
17 Jun 2024124.19125.07123.12125.00124.30184,900
14 Jun 2024123.89124.81123.17124.14123.44171,800
13 Jun 2024125.12125.27123.66124.95124.25185,500
12 Jun 2024126.05127.03125.10125.41124.70167,800
11 Jun 2024126.75126.75124.92125.39124.68213,300
10 Jun 2024127.29127.96126.46127.30126.58205,200
07 Jun 2024128.91130.10128.13128.15127.43240,300
06 Jun 2024128.08128.76127.20128.64127.92216,300
05 Jun 2024128.13128.16125.50127.75127.03237,200
04 Jun 2024128.08128.63127.09127.94127.22255,600
03 Jun 2024129.91129.91127.80128.79128.06163,400
31 May 2024128.23129.92128.14129.91129.18369,400
30 May 2024125.83128.03125.14127.68126.96202,800
29 May 2024125.91126.29124.83125.35124.64200,600
28 May 2024128.71129.29126.45126.49125.78178,600
24 May 2024128.99129.25128.18129.03128.30119,600
23 May 2024131.17131.19128.45128.57127.85223,700
22 May 2024132.06132.98131.03131.40130.66189,000
21 May 2024132.46134.02132.20132.62131.87165,600
20 May 2024133.63133.68132.03132.32131.57169,400
17 May 2024133.98134.15133.23133.55132.80230,200
16 May 2024131.96133.96131.92133.53132.78291,300
15 May 2024130.81131.91130.65131.15130.41308,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...