New Zealand markets closed

American Financial Group, Inc. (AFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.00+3.30 (+2.65%)
At close: 04:00PM EDT
128.00 -0.01 (-0.01%)
After hours: 04:03PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 May 2024131.77131.77130.00130.74130.00214,100
13 May 2024131.78132.48131.04131.29130.55190,600
10 May 2024131.85131.85129.97131.35130.61186,200
09 May 2024130.12131.38130.12131.17130.43144,400
08 May 2024129.46130.77128.25130.58129.84294,600
07 May 2024129.96130.89129.12129.18128.45326,700
06 May 2024128.03130.15128.03130.06129.33227,900
03 May 2024127.42128.14125.49127.41126.69246,900
02 May 2024129.85130.46126.52127.68126.96443,500
01 May 2024127.57130.19127.41128.74128.01192,500
30 Apr 2024127.50127.92126.43127.75127.03258,500
29 Apr 2024127.71128.84127.59127.70126.98301,200
26 Apr 2024128.25128.37126.61127.34126.62352,300
25 Apr 2024129.61130.19128.29128.71127.98367,500
24 Apr 2024128.99130.07127.89129.72128.99330,000
23 Apr 2024129.15130.23129.00129.71128.98291,700
22 Apr 2024128.56129.81127.52128.85128.12246,500
19 Apr 2024126.39128.29125.89127.86127.14207,600
18 Apr 2024125.47126.34124.85125.41124.70193,500
17 Apr 2024126.65127.49124.39124.57123.87298,800
16 Apr 2024126.27127.62125.06126.93126.21401,200
15 Apr 2024129.13129.13125.51126.16125.45256,800
12 Apr 2024128.21128.93126.90127.31126.59193,400
12 Apr 20240.71 Dividend
11 Apr 2024129.10129.53127.79129.06127.63254,500
10 Apr 2024130.15130.74129.26129.27127.83218,400
09 Apr 2024133.75133.95130.93130.98129.53193,600
08 Apr 2024132.84134.36132.35133.45131.97179,000
05 Apr 2024132.32133.23131.72132.55131.08234,100
04 Apr 2024133.91134.04131.80132.30130.83237,800
03 Apr 2024135.14135.41133.09133.14131.66306,200
02 Apr 2024134.70135.53134.34135.33133.83296,800
01 Apr 2024136.49136.98134.61134.77133.27293,200
28 Mar 2024137.25137.72136.36136.48134.96208,500
27 Mar 2024134.74137.03134.74136.80135.28253,100
26 Mar 2024134.00134.90133.91134.00132.51332,200
25 Mar 2024132.08134.51132.08134.13132.64313,700
22 Mar 2024133.47133.47130.98131.17129.71303,500
21 Mar 2024133.13133.88131.91133.20131.72385,900
20 Mar 2024131.27133.41131.08132.95131.47276,200
19 Mar 2024130.44132.12130.44131.60130.14333,100
18 Mar 2024132.48132.79130.07130.15128.70309,700
15 Mar 2024130.43132.47130.43132.45130.98948,600
14 Mar 2024129.98131.64129.94131.49130.03366,800
13 Mar 2024130.00131.00129.75130.36128.91282,400
12 Mar 2024129.19129.96128.44129.87128.43360,000
11 Mar 2024128.48129.53128.22129.47128.03365,600
08 Mar 2024128.74129.64128.19128.70127.27289,800
07 Mar 2024128.80129.76128.10128.50127.07299,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...