New Zealand markets closed

American Financial Group, Inc. (AFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.86+2.45 (+1.95%)
At close: 04:00PM EDT
128.06 +0.20 (+0.16%)
After hours: 05:30PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024126.39128.29125.89127.86127.86207,600
18 Apr 2024125.47126.34124.85125.41125.41193,500
17 Apr 2024126.65127.49124.39124.57124.57298,800
16 Apr 2024126.27127.62125.06126.93126.93401,200
15 Apr 2024129.13129.13125.51126.16126.16256,800
12 Apr 2024128.21128.93126.90127.31127.31193,400
12 Apr 20240.71 Dividend
11 Apr 2024129.10129.53127.79129.06128.35254,500
10 Apr 2024130.15130.74129.26129.27128.56218,400
09 Apr 2024133.75133.95130.93130.98130.26193,600
08 Apr 2024132.84134.36132.35133.45132.72179,000
05 Apr 2024132.32133.23131.72132.55131.82234,100
04 Apr 2024133.91134.04131.80132.30131.57237,800
03 Apr 2024135.14135.41133.09133.14132.41306,200
02 Apr 2024134.70135.53134.34135.33134.59296,800
01 Apr 2024136.49136.98134.61134.77134.03293,200
28 Mar 2024137.25137.72136.36136.48135.73208,500
27 Mar 2024134.74137.03134.74136.80136.05253,100
26 Mar 2024134.00134.90133.91134.00133.26332,200
25 Mar 2024132.08134.51132.08134.13133.39313,700
22 Mar 2024133.47133.47130.98131.17130.45303,500
21 Mar 2024133.13133.88131.91133.20132.47385,900
20 Mar 2024131.27133.41131.08132.95132.22276,200
19 Mar 2024130.44132.12130.44131.60130.88333,100
18 Mar 2024132.48132.79130.07130.15129.43309,700
15 Mar 2024130.43132.47130.43132.45131.72948,600
14 Mar 2024129.98131.64129.94131.49130.77366,800
13 Mar 2024130.00131.00129.75130.36129.64282,400
12 Mar 2024129.19129.96128.44129.87129.16360,000
11 Mar 2024128.48129.53128.22129.47128.76365,600
08 Mar 2024128.74129.64128.19128.70127.99289,800
07 Mar 2024128.80129.76128.10128.50127.79299,500
06 Mar 2024127.70128.76127.12128.53127.82298,900
05 Mar 2024127.26128.33126.18127.31126.61291,100
04 Mar 2024127.47127.91126.80127.37126.67322,400
01 Mar 2024127.14128.46126.58127.37126.67273,500
29 Feb 2024127.82128.12126.98127.67126.97546,800
28 Feb 2024126.45127.53126.10126.94126.24244,200
27 Feb 2024126.52126.80125.69126.58125.88250,200
26 Feb 2024126.00126.97125.77126.72126.02292,600
23 Feb 2024126.82127.39125.87126.10125.41274,000
22 Feb 2024124.75126.84124.75126.49125.79317,700
21 Feb 2024123.77124.93123.32124.66123.97351,500
20 Feb 2024122.44125.48122.41123.59122.91371,200
16 Feb 2024123.50124.60122.77123.44122.761,119,000
15 Feb 2024120.71123.77120.71123.52122.84314,400
15 Feb 20242.5 Dividend
14 Feb 2024121.09123.14121.09122.99119.83355,800
13 Feb 2024122.63123.12120.05120.62117.52496,200
12 Feb 2024122.95124.81122.55122.58119.43444,600
09 Feb 2024120.45122.89120.23122.76119.60419,100
08 Feb 2024119.68121.33117.56120.63117.53653,400
07 Feb 2024120.43122.99115.64122.24119.10809,800
06 Feb 2024118.37120.31117.45119.71116.63523,800
05 Feb 2024117.82119.10117.27118.58115.53283,800
02 Feb 2024118.19119.52118.00118.39115.35379,800
01 Feb 2024119.76120.60116.30117.48114.46624,000
31 Jan 2024122.14122.65120.38120.40117.30399,100
30 Jan 2024121.23122.39120.53121.84118.71276,400
29 Jan 2024119.89121.21119.89121.17118.05217,800
26 Jan 2024120.84121.09119.69120.27117.18215,400
25 Jan 2024121.00121.44119.31120.27117.18227,300
24 Jan 2024119.82120.86119.82120.32117.23227,500
23 Jan 2024120.89121.32118.79118.90115.84241,300
22 Jan 2024119.56120.92119.53120.89117.78259,800
19 Jan 2024119.13119.75118.45119.39116.32254,500
18 Jan 2024116.44118.06115.93117.93114.90444,400
17 Jan 2024116.64118.45116.61116.72113.72274,500
16 Jan 2024118.58118.60116.82117.26114.24261,500
12 Jan 2024120.56120.95118.50118.83115.77193,300
11 Jan 2024118.25119.94117.75119.52116.45299,000
11 Jan 20240.71 Dividend
10 Jan 2024118.94119.13118.01118.63114.89228,700
09 Jan 2024119.75119.81118.00119.14115.38168,000
08 Jan 2024121.00121.84119.15120.31116.51233,400
05 Jan 2024120.67121.90120.56121.19117.37508,300
04 Jan 2024118.34121.01118.34120.55116.75453,700
03 Jan 2024119.18119.38117.74117.76114.04399,500
02 Jan 2024119.00120.15118.43119.39115.62228,400
29 Dec 2023118.88119.30118.38118.89115.14196,900
28 Dec 2023119.08119.87118.95119.37115.60170,100
27 Dec 2023117.85119.10117.64119.01115.26210,500
26 Dec 2023118.24119.39117.97118.82115.07167,700
22 Dec 2023119.02119.67118.33118.67114.93221,200
21 Dec 2023118.70118.98117.23118.63114.89224,300
20 Dec 2023120.30120.87118.57118.64114.90298,600
19 Dec 2023120.60121.21120.31120.61116.81384,100
18 Dec 2023119.50120.37118.57120.10116.31338,500
15 Dec 2023120.59121.61118.05118.96115.211,024,100
14 Dec 2023120.57122.45120.35121.90118.05682,200
13 Dec 2023117.42119.75117.32119.63115.86404,800
12 Dec 2023116.47117.94116.47117.92114.20218,700
11 Dec 2023115.83116.49115.45116.45112.78227,000
08 Dec 2023115.68115.93114.73115.82112.17275,900
07 Dec 2023115.68116.46114.73115.37111.73414,100
06 Dec 2023116.94117.44115.32115.39111.75371,600
05 Dec 2023116.82117.84116.10116.51112.83805,500
04 Dec 2023116.46118.30116.39116.68113.00704,800
01 Dec 2023113.80116.55113.46116.46112.79409,000
30 Nov 2023111.12114.55110.87114.39110.78625,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...