UK Markets close in 7 hrs 52 mins

American Financial Group, Inc. (AFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.94-2.39 (-1.85%)
At close: 04:00PM EST
126.40 -0.54 (-0.43%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022------
21 Jan 2022129.25130.20126.46126.94126.94282,400
20 Jan 2022131.07133.18129.10129.33129.33254,000
19 Jan 2022133.69133.69130.33130.57130.57246,300
18 Jan 2022135.80135.80132.06132.32132.32204,100
14 Jan 2022134.24135.67133.54135.57135.57170,000
13 Jan 2022136.65138.08135.33135.56135.56218,200
13 Jan 20220.56 Dividend
12 Jan 2022136.39137.72135.58136.77136.21188,500
11 Jan 2022136.22136.78132.88136.15135.59271,500
10 Jan 2022138.44138.64134.31136.45135.89255,500
07 Jan 2022138.26138.34136.79137.73137.17263,400
06 Jan 2022136.90138.76136.61137.62137.06235,600
05 Jan 2022138.37138.99134.92135.32134.77262,400
04 Jan 2022136.74138.44136.15137.97137.41306,600
03 Jan 2022138.00138.90135.01135.64135.08247,500
31 Dec 2021136.88138.89136.88137.32136.76298,900
30 Dec 2021139.39140.06136.64136.83136.27174,900
29 Dec 2021138.49139.42138.07139.05138.48138,900
28 Dec 2021137.19139.00137.19138.10137.53132,900
27 Dec 2021135.38137.59134.21137.57137.01187,800
23 Dec 2021135.31136.25134.84135.40134.85149,900
22 Dec 2021133.83135.19132.50134.75134.20157,500
22 Dec 20212 Dividend
21 Dec 2021133.49136.23133.49135.83133.28229,100
20 Dec 2021134.82134.82130.25132.10129.62293,700
17 Dec 2021137.31138.99135.18135.68133.13891,000
16 Dec 2021140.46141.33138.11139.16136.55224,500
15 Dec 2021138.29139.56137.39138.95136.34189,300
14 Dec 2021137.82140.08137.77138.28135.69281,000
13 Dec 2021137.75138.33136.05137.05134.48164,600
10 Dec 2021138.06138.45136.83138.02135.43172,300
09 Dec 2021137.38138.28136.13136.98134.41165,000
08 Dec 2021136.88138.67136.88138.11135.52171,800
07 Dec 2021137.75138.97136.69137.12134.55194,700
06 Dec 2021136.18137.76135.50136.05133.50310,900
03 Dec 2021136.91137.34132.54133.67131.16270,200
02 Dec 2021134.11138.31133.17136.98134.41335,900
01 Dec 2021135.89138.43132.90132.93130.44272,200
30 Nov 2021136.27137.31132.80133.61131.10733,000
29 Nov 2021141.38141.38137.96138.14135.55215,800
26 Nov 2021137.33139.85135.62139.08136.47270,100
24 Nov 2021142.81144.24141.67141.73139.07217,700
23 Nov 2021141.81145.60141.63144.86142.14440,200
22 Nov 2021141.33142.46139.60141.16138.51205,500
19 Nov 2021140.45142.37139.59140.45137.82437,600
18 Nov 2021141.99144.47140.71143.35140.66340,100
17 Nov 2021139.17141.31138.23140.95138.31293,100
16 Nov 2021139.23140.38138.47139.80137.18297,500
15 Nov 2021140.08140.28138.62139.47136.85220,900
12 Nov 2021140.22141.73138.80139.88137.26318,300
12 Nov 20214 Dividend
11 Nov 2021145.70146.06144.77145.05138.40288,300
10 Nov 2021145.00146.63144.72145.68139.01241,500
09 Nov 2021143.73144.89142.49144.77138.14242,500
08 Nov 2021145.06145.06142.50144.32137.71201,900
05 Nov 2021143.48145.03142.45142.95136.40257,600
04 Nov 2021144.98145.06140.59142.42135.89343,100
03 Nov 2021140.00145.89139.87145.00138.36540,600
02 Nov 2021136.18138.59135.64138.17131.84239,100
01 Nov 2021137.22137.97135.82135.93129.70263,800
29 Oct 2021137.47137.94135.52136.04129.81269,800
28 Oct 2021135.69137.82135.26137.80131.49170,000
27 Oct 2021136.00138.33134.63134.84128.66220,000
26 Oct 2021137.88138.09135.73136.30130.06168,400
25 Oct 2021139.36139.36137.63137.71131.40170,800
22 Oct 2021138.00139.62137.97139.32132.94170,300
21 Oct 2021136.60137.93135.53137.64131.33243,300
20 Oct 2021134.01136.18134.01136.16129.92222,500
19 Oct 2021134.52134.84133.43133.98127.84129,900
18 Oct 2021132.67133.46132.46133.08126.98266,800
15 Oct 2021135.20135.33132.92133.02126.93230,900
14 Oct 2021133.98134.32133.21134.29128.14219,600
14 Oct 20210.56 Dividend
13 Oct 2021134.67135.47131.86133.10126.47304,400
12 Oct 2021135.23136.34133.98134.90128.18341,900
11 Oct 2021136.30137.38134.87135.12128.39197,700
08 Oct 2021136.21137.30135.00135.77129.00249,800
07 Oct 2021135.16137.37134.53136.59129.78402,900
06 Oct 2021130.42134.24130.42134.24127.55768,000
05 Oct 2021129.73131.95126.93131.48124.93455,000
04 Oct 2021127.67129.37126.96127.52121.17246,600
01 Oct 2021126.43128.21125.07127.47121.12270,200
30 Sept 2021127.54128.55125.81125.83119.56393,800
29 Sept 2021127.63128.87126.84126.98120.65197,800
28 Sept 2021129.54130.68127.02127.17120.83327,400
27 Sept 2021129.09131.47129.06130.56124.05346,100
27 Sept 20214 Dividend
24 Sept 2021132.53133.36132.24132.40122.00254,400
23 Sept 2021132.35134.73132.35133.20122.74343,500
22 Sept 2021131.20132.99130.41131.43121.11413,700
21 Sept 2021130.85130.91128.97129.98119.77388,900
20 Sept 2021129.55130.47127.48130.29120.06317,800
17 Sept 2021133.56134.38131.12132.01121.641,453,200
16 Sept 2021132.53133.44131.13133.06122.61398,200
15 Sept 2021130.51132.94129.85132.18121.80434,500
14 Sept 2021132.97132.97129.10129.32119.16311,400
13 Sept 2021132.90133.29131.05132.37121.97293,200
10 Sept 2021135.24135.62131.62131.64121.30312,600
09 Sept 2021136.36137.79134.61134.71124.13259,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...