American Financial Group, Inc. (AFGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 20.90 | 20.99 | 20.84 | 20.85 | 20.85 | 4,200 |
| 20 Jun 2024 | 20.71 | 20.84 | 20.54 | 20.82 | 20.82 | 13,400 |
| 18 Jun 2024 | 20.57 | 20.75 | 20.57 | 20.73 | 20.73 | 6,200 |
| 17 Jun 2024 | 20.40 | 20.70 | 20.40 | 20.52 | 20.52 | 10,600 |
| 14 Jun 2024 | 20.63 | 20.76 | 20.53 | 20.55 | 20.55 | 6,400 |
| 13 Jun 2024 | 20.74 | 20.74 | 20.45 | 20.58 | 20.58 | 4,800 |
| 12 Jun 2024 | 20.59 | 21.05 | 20.58 | 20.62 | 20.62 | 6,800 |
| 11 Jun 2024 | 20.73 | 20.73 | 20.34 | 20.42 | 20.42 | 7,500 |
| 10 Jun 2024 | 20.82 | 20.82 | 20.52 | 20.55 | 20.55 | 6,100 |
| 07 Jun 2024 | 20.60 | 20.78 | 20.60 | 20.73 | 20.73 | 5,800 |
| 06 Jun 2024 | 20.80 | 20.83 | 20.62 | 20.83 | 20.83 | 9,600 |
| 05 Jun 2024 | 20.91 | 20.91 | 20.66 | 20.76 | 20.76 | 7,300 |
| 04 Jun 2024 | 20.85 | 21.01 | 20.85 | 20.85 | 20.85 | 11,900 |
| 03 Jun 2024 | 20.62 | 20.80 | 20.60 | 20.77 | 20.77 | 11,700 |
| 31 May 2024 | 20.61 | 20.89 | 20.56 | 20.57 | 20.57 | 8,100 |
| 31 May 2024 | 0.32 Dividend | |||||
| 30 May 2024 | 20.91 | 21.16 | 20.83 | 20.84 | 20.52 | 6,400 |
| 29 May 2024 | 20.93 | 21.00 | 20.67 | 20.76 | 20.44 | 8,700 |
| 28 May 2024 | 21.31 | 21.31 | 20.85 | 21.10 | 20.78 | 6,600 |
| 24 May 2024 | 20.98 | 21.17 | 20.98 | 21.16 | 20.84 | 8,700 |
| 23 May 2024 | 21.14 | 21.14 | 20.70 | 20.98 | 20.66 | 10,900 |
| 22 May 2024 | 21.19 | 21.20 | 21.02 | 21.02 | 20.70 | 5,200 |
| 21 May 2024 | 21.12 | 21.12 | 21.02 | 21.11 | 20.79 | 5,500 |
| 20 May 2024 | 21.11 | 21.19 | 21.10 | 21.10 | 20.78 | 3,100 |
| 17 May 2024 | 21.12 | 21.25 | 21.07 | 21.08 | 20.76 | 5,200 |
| 16 May 2024 | 21.13 | 21.34 | 21.06 | 21.20 | 20.88 | 3,600 |
| 15 May 2024 | 21.11 | 21.28 | 20.90 | 21.18 | 20.85 | 12,400 |
| 14 May 2024 | 21.01 | 21.17 | 20.93 | 20.93 | 20.61 | 7,100 |
| 13 May 2024 | 20.93 | 21.23 | 20.93 | 21.06 | 20.74 | 1,600 |
| 10 May 2024 | 20.99 | 21.32 | 20.92 | 20.93 | 20.61 | 4,700 |
| 09 May 2024 | 20.91 | 21.25 | 20.87 | 21.04 | 20.72 | 5,500 |
| 08 May 2024 | 21.37 | 21.42 | 21.05 | 21.14 | 20.82 | 6,200 |
| 07 May 2024 | 21.44 | 21.54 | 21.33 | 21.35 | 21.02 | 8,600 |
| 06 May 2024 | 21.26 | 21.33 | 21.21 | 21.27 | 20.94 | 2,600 |
| 03 May 2024 | 21.02 | 21.24 | 21.02 | 21.14 | 20.82 | 3,400 |
| 02 May 2024 | 20.89 | 20.89 | 20.74 | 20.85 | 20.53 | 1,500 |
| 01 May 2024 | 20.75 | 20.96 | 20.60 | 20.96 | 20.64 | 11,300 |
| 30 Apr 2024 | 21.00 | 21.00 | 20.68 | 20.68 | 20.36 | 4,700 |
| 29 Apr 2024 | 20.86 | 21.05 | 20.86 | 21.00 | 20.68 | 13,600 |
| 26 Apr 2024 | 21.13 | 21.27 | 20.95 | 21.13 | 20.81 | 3,000 |
| 25 Apr 2024 | 21.05 | 21.05 | 20.74 | 20.85 | 20.53 | 5,200 |
| 24 Apr 2024 | 21.33 | 21.33 | 21.00 | 21.17 | 20.84 | 5,500 |
| 23 Apr 2024 | 21.07 | 21.35 | 21.07 | 21.33 | 21.00 | 7,000 |
| 22 Apr 2024 | 20.90 | 21.03 | 20.86 | 20.95 | 20.63 | 2,600 |
| 19 Apr 2024 | 20.92 | 20.93 | 20.82 | 20.83 | 20.51 | 3,000 |
| 18 Apr 2024 | 21.06 | 21.06 | 20.64 | 20.76 | 20.44 | 6,300 |
| 17 Apr 2024 | 20.86 | 21.03 | 20.80 | 21.00 | 20.68 | 4,900 |
| 16 Apr 2024 | 20.45 | 21.26 | 20.45 | 20.65 | 20.33 | 4,600 |
| 15 Apr 2024 | 21.41 | 21.41 | 20.53 | 20.55 | 20.23 | 10,800 |
| 12 Apr 2024 | 21.31 | 21.47 | 21.31 | 21.31 | 20.98 | 5,800 |
| 11 Apr 2024 | 21.61 | 21.61 | 21.24 | 21.27 | 20.94 | 8,200 |
| 10 Apr 2024 | 22.02 | 22.23 | 21.52 | 21.61 | 21.28 | 11,400 |
| 09 Apr 2024 | 22.32 | 22.40 | 22.19 | 22.19 | 21.85 | 3,700 |
| 08 Apr 2024 | 22.68 | 22.68 | 22.25 | 22.25 | 21.91 | 7,800 |
| 05 Apr 2024 | 22.64 | 22.69 | 22.53 | 22.67 | 22.32 | 2,100 |
| 04 Apr 2024 | 22.47 | 22.57 | 22.47 | 22.55 | 22.20 | 2,300 |
| 03 Apr 2024 | 22.51 | 22.51 | 22.36 | 22.40 | 22.05 | 10,400 |
| 02 Apr 2024 | 22.68 | 22.68 | 22.40 | 22.51 | 22.16 | 10,000 |
| 01 Apr 2024 | 22.72 | 22.80 | 22.55 | 22.80 | 22.45 | 9,200 |
| 28 Mar 2024 | 22.90 | 23.09 | 22.87 | 22.87 | 22.52 | 14,600 |
| 27 Mar 2024 | 22.75 | 22.87 | 22.57 | 22.87 | 22.52 | 6,000 |
| 26 Mar 2024 | 22.93 | 22.93 | 22.59 | 22.59 | 22.25 | 4,500 |
| 25 Mar 2024 | 22.70 | 22.90 | 22.57 | 22.89 | 22.54 | 15,600 |
| 22 Mar 2024 | 22.67 | 22.84 | 22.49 | 22.82 | 22.47 | 15,800 |
| 21 Mar 2024 | 22.48 | 22.77 | 22.44 | 22.69 | 22.34 | 15,000 |
| 20 Mar 2024 | 22.14 | 22.38 | 22.02 | 22.38 | 22.04 | 13,300 |
| 19 Mar 2024 | 21.88 | 22.07 | 21.75 | 22.07 | 21.73 | 3,300 |
| 18 Mar 2024 | 21.83 | 22.07 | 21.66 | 21.85 | 21.51 | 7,900 |
| 15 Mar 2024 | 21.84 | 21.90 | 21.64 | 21.90 | 21.56 | 8,800 |
| 14 Mar 2024 | 22.04 | 22.04 | 21.66 | 21.99 | 21.65 | 9,000 |
| 13 Mar 2024 | 22.08 | 22.31 | 21.95 | 22.14 | 21.80 | 8,000 |
| 12 Mar 2024 | 22.20 | 22.28 | 22.01 | 22.04 | 21.70 | 7,800 |
| 11 Mar 2024 | 22.01 | 22.20 | 21.90 | 22.02 | 21.68 | 6,200 |
| 08 Mar 2024 | 21.97 | 22.10 | 21.89 | 21.99 | 21.65 | 6,000 |
| 07 Mar 2024 | 21.97 | 22.08 | 21.69 | 22.06 | 21.72 | 7,500 |
| 06 Mar 2024 | 21.73 | 22.14 | 21.65 | 21.96 | 21.62 | 13,300 |
| 05 Mar 2024 | 21.65 | 21.77 | 21.46 | 21.72 | 21.39 | 7,800 |
| 04 Mar 2024 | 21.53 | 21.78 | 21.50 | 21.50 | 21.17 | 7,100 |
| 01 Mar 2024 | 21.85 | 21.95 | 21.56 | 21.63 | 21.29 | 4,400 |
| 29 Feb 2024 | 21.44 | 21.85 | 21.44 | 21.85 | 21.51 | 13,800 |
| 29 Feb 2024 | 0.32 Dividend | |||||
| 28 Feb 2024 | 21.85 | 21.85 | 21.71 | 21.80 | 21.15 | 5,900 |
| 27 Feb 2024 | 22.15 | 22.15 | 21.85 | 21.85 | 21.20 | 6,000 |
| 26 Feb 2024 | 22.12 | 22.12 | 22.00 | 22.08 | 21.42 | 5,100 |
| 23 Feb 2024 | 21.81 | 22.15 | 21.81 | 22.01 | 21.35 | 5,800 |
| 22 Feb 2024 | 21.91 | 21.91 | 21.61 | 21.82 | 21.17 | 2,400 |
| 21 Feb 2024 | 22.05 | 22.05 | 21.52 | 21.76 | 21.11 | 5,600 |
| 20 Feb 2024 | 21.63 | 21.85 | 21.50 | 21.76 | 21.11 | 10,900 |
| 16 Feb 2024 | 21.76 | 22.00 | 21.58 | 21.77 | 21.12 | 8,800 |
| 15 Feb 2024 | 21.71 | 21.86 | 21.71 | 21.86 | 21.21 | 4,400 |
| 14 Feb 2024 | 21.81 | 21.85 | 21.71 | 21.71 | 21.06 | 5,500 |
| 13 Feb 2024 | 21.87 | 22.18 | 21.45 | 21.80 | 21.15 | 11,700 |
| 12 Feb 2024 | 22.19 | 22.50 | 22.11 | 22.30 | 21.64 | 20,300 |
| 09 Feb 2024 | 21.70 | 22.16 | 21.61 | 22.16 | 21.50 | 8,400 |
| 08 Feb 2024 | 21.67 | 21.78 | 21.52 | 21.78 | 21.13 | 8,000 |
| 07 Feb 2024 | 21.64 | 21.70 | 21.43 | 21.58 | 20.94 | 4,100 |
| 06 Feb 2024 | 21.58 | 21.67 | 21.34 | 21.47 | 20.83 | 15,500 |
| 05 Feb 2024 | 21.92 | 22.03 | 21.80 | 21.80 | 21.15 | 5,000 |
| 02 Feb 2024 | 22.14 | 22.14 | 21.77 | 21.92 | 21.27 | 7,300 |
| 01 Feb 2024 | 22.35 | 22.39 | 22.08 | 22.22 | 21.56 | 10,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.