New Zealand markets closed

American Financial Group, Inc. (AFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.10-0.39 (-0.31%)
At close: 04:00PM EST
126.10 +0.06 (+0.04%)
After hours: 04:01PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024126.82127.39125.87126.10126.10274,000
22 Feb 2024124.75126.84124.75126.49126.49317,700
21 Feb 2024123.77124.93123.32124.66124.66351,500
20 Feb 2024122.44125.48122.41123.59123.59371,200
16 Feb 2024123.50124.60122.77123.44123.441,119,000
15 Feb 2024120.71123.77120.71123.52123.52314,400
15 Feb 20242.5 Dividend
14 Feb 2024121.09123.14121.09122.99120.49355,800
13 Feb 2024122.63123.12120.05120.62118.17496,200
12 Feb 2024122.95124.81122.55122.58120.09444,600
09 Feb 2024120.45122.89120.23122.76120.26419,100
08 Feb 2024119.68121.33117.56120.63118.18653,400
07 Feb 2024120.43122.99115.64122.24119.76809,800
06 Feb 2024118.37120.31117.45119.71117.28523,800
05 Feb 2024117.82119.10117.27118.58116.17283,800
02 Feb 2024118.19119.52118.00118.39115.98379,800
01 Feb 2024119.76120.60116.30117.48115.09624,000
31 Jan 2024122.14122.65120.38120.40117.95399,100
30 Jan 2024121.23122.39120.53121.84119.36276,400
29 Jan 2024119.89121.21119.89121.17118.71217,800
26 Jan 2024120.84121.09119.69120.27117.83215,400
25 Jan 2024121.00121.44119.31120.27117.83227,300
24 Jan 2024119.82120.86119.82120.32117.87227,500
23 Jan 2024120.89121.32118.79118.90116.48241,300
22 Jan 2024119.56120.92119.53120.89118.43259,800
19 Jan 2024119.13119.75118.45119.39116.96254,500
18 Jan 2024116.44118.06115.93117.93115.53444,400
17 Jan 2024116.64118.45116.61116.72114.35274,500
16 Jan 2024118.58118.60116.82117.26114.88261,500
12 Jan 2024120.56120.95118.50118.83116.41193,300
11 Jan 2024118.25119.94117.75119.52117.09299,000
11 Jan 20240.71 Dividend
10 Jan 2024118.94119.13118.01118.63115.52228,700
09 Jan 2024119.75119.81118.00119.14116.02168,000
08 Jan 2024121.00121.84119.15120.31117.16233,400
05 Jan 2024120.67121.90120.56121.19118.02508,300
04 Jan 2024118.34121.01118.34120.55117.39453,700
03 Jan 2024119.18119.38117.74117.76114.68399,500
02 Jan 2024119.00120.15118.43119.39116.26228,400
29 Dec 2023118.88119.30118.38118.89115.78196,900
28 Dec 2023119.08119.87118.95119.37116.24170,100
27 Dec 2023117.85119.10117.64119.01115.89210,500
26 Dec 2023118.24119.39117.97118.82115.71167,700
22 Dec 2023119.02119.67118.33118.67115.56221,200
21 Dec 2023118.70118.98117.23118.63115.52224,300
20 Dec 2023120.30120.87118.57118.64115.53298,600
19 Dec 2023120.60121.21120.31120.61117.45384,100
18 Dec 2023119.50120.37118.57120.10116.95338,500
15 Dec 2023120.59121.61118.05118.96115.841,024,100
14 Dec 2023120.57122.45120.35121.90118.71682,200
13 Dec 2023117.42119.75117.32119.63116.50404,800
12 Dec 2023116.47117.94116.47117.92114.83218,700
11 Dec 2023115.83116.49115.45116.45113.40227,000
08 Dec 2023115.68115.93114.73115.82112.79275,900
07 Dec 2023115.68116.46114.73115.37112.35414,100
06 Dec 2023116.94117.44115.32115.39112.37371,600
05 Dec 2023116.82117.84116.10116.51113.46805,500
04 Dec 2023116.46118.30116.39116.68113.62704,800
01 Dec 2023113.80116.55113.46116.46113.41409,000
30 Nov 2023111.12114.55110.87114.39111.39625,800
29 Nov 2023111.15111.58110.53110.87107.97353,000
28 Nov 2023113.50113.59111.20111.28108.37238,400
27 Nov 2023113.08114.19112.74113.94110.96382,800
24 Nov 2023112.71114.05112.61113.28110.31257,900
22 Nov 2023110.88111.79110.44111.63108.71253,300
21 Nov 2023109.07110.92109.07110.28107.39187,100
20 Nov 2023108.56109.78108.40109.02106.16255,700
17 Nov 2023109.82110.65108.99109.16106.30282,500
16 Nov 2023110.71110.78109.57109.63106.76447,300
15 Nov 2023111.64111.86110.11110.35107.46380,600
14 Nov 2023108.44111.64108.20111.56108.64491,600
13 Nov 2023108.45108.77107.73107.94105.11262,800
10 Nov 2023107.50108.70107.11108.45105.61229,900
10 Nov 20231.5 Dividend
09 Nov 2023109.54109.54108.15108.28103.98258,400
08 Nov 2023111.05111.57109.10109.20104.87267,400
07 Nov 2023110.10111.39109.57111.23106.82276,700
06 Nov 2023110.05110.69109.20110.37105.99375,200
03 Nov 2023109.86110.70108.98109.86105.50337,100
02 Nov 2023110.02111.08106.62108.80104.48380,900
01 Nov 2023109.77111.31109.43111.12106.71336,800
31 Oct 2023108.27109.65108.27109.36105.02289,000
30 Oct 2023108.10108.65107.48108.02103.73225,500
27 Oct 2023109.34109.34106.62107.41103.15258,700
26 Oct 2023109.11111.21109.11109.78105.42304,000
25 Oct 2023108.59108.95107.32108.46104.16352,400
24 Oct 2023106.64108.73106.46108.50104.19381,500
23 Oct 2023106.87106.87105.22106.09101.88462,300
20 Oct 2023109.26109.89106.89106.98102.74336,000
19 Oct 2023110.57111.33108.79109.10104.77389,700
18 Oct 2023111.87112.11110.90111.05106.64267,000
17 Oct 2023110.77112.52110.54112.15107.70841,400
16 Oct 2023110.13111.42109.92110.78106.38500,600
13 Oct 2023110.29111.44108.75109.12104.79488,200
12 Oct 2023109.98110.38108.46109.50105.16374,700
12 Oct 20230.71 Dividend
11 Oct 2023110.44111.80110.01110.65105.58424,600
10 Oct 2023112.98113.46110.33110.76105.68452,600
09 Oct 2023112.23113.07112.02112.66107.50159,200
06 Oct 2023112.27113.44111.99112.49107.33232,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...