UK Markets open in 5 hrs 42 mins

American Financial Group, Inc. (AFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.61-7.34 (-5.21%)
At close: 04:00PM EST
134.07 +0.46 (+0.34%)
After hours: 07:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021141.99144.47132.80133.61133.61590,569
29 Nov 2021141.38141.38137.96138.14138.14215,800
26 Nov 2021137.33139.85135.62139.08139.08270,100
24 Nov 2021142.81144.24141.67141.73141.73217,700
23 Nov 2021141.81145.60141.63144.86144.86440,200
22 Nov 2021141.33142.46139.60141.16141.16205,500
19 Nov 2021140.45142.37139.59140.45140.45437,600
18 Nov 2021141.99144.47140.71143.35143.35340,100
17 Nov 2021139.17141.31138.23140.95140.95293,100
16 Nov 2021139.23140.38138.47139.80139.80297,500
15 Nov 2021140.08140.28138.62139.47139.47220,900
12 Nov 2021140.22141.73138.80139.88139.88318,300
12 Nov 20214 Dividend
11 Nov 2021145.70146.06144.77145.05141.05288,300
10 Nov 2021145.00146.63144.72145.68141.66241,500
09 Nov 2021143.73144.89142.49144.77140.78242,500
08 Nov 2021145.06145.06142.50144.32140.34201,900
05 Nov 2021143.48145.03142.45142.95139.01257,600
04 Nov 2021144.98145.06140.59142.42138.49343,100
03 Nov 2021140.00145.89139.87145.00141.00540,600
02 Nov 2021136.18138.59135.64138.17134.36239,100
01 Nov 2021137.22137.97135.82135.93132.18263,800
29 Oct 2021137.47137.94135.52136.04132.29269,800
28 Oct 2021135.69137.82135.26137.80134.00170,000
27 Oct 2021136.00138.33134.63134.84131.12220,000
26 Oct 2021137.88138.09135.73136.30132.54168,400
25 Oct 2021139.36139.36137.63137.71133.91170,800
22 Oct 2021138.00139.62137.97139.32135.48170,300
21 Oct 2021136.60137.93135.53137.64133.84243,300
20 Oct 2021134.01136.18134.01136.16132.41222,500
19 Oct 2021134.52134.84133.43133.98130.29129,900
18 Oct 2021132.67133.46132.46133.08129.41266,800
15 Oct 2021135.20135.33132.92133.02129.35230,900
14 Oct 2021133.98134.32133.21134.29130.59219,600
14 Oct 20210.56 Dividend
13 Oct 2021134.67135.47131.86133.10128.88304,400
12 Oct 2021135.23136.34133.98134.90130.63341,900
11 Oct 2021136.30137.38134.87135.12130.84197,700
08 Oct 2021136.21137.30135.00135.77131.47249,800
07 Oct 2021135.16137.37134.53136.59132.26402,900
06 Oct 2021130.42134.24130.42134.24129.99768,000
05 Oct 2021129.73131.95126.93131.48127.32455,000
04 Oct 2021127.67129.37126.96127.52123.48246,600
01 Oct 2021126.43128.21125.07127.47123.43270,200
30 Sept 2021127.54128.55125.81125.83121.85393,800
29 Sept 2021127.63128.87126.84126.98122.96197,800
28 Sept 2021129.54130.68127.02127.17123.14327,400
27 Sept 2021129.09131.47129.06130.56126.43346,100
27 Sept 20214 Dividend
24 Sept 2021132.53133.36132.24132.40124.33254,400
23 Sept 2021132.35134.73132.35133.20125.09343,500
22 Sept 2021131.20132.99130.41131.43123.42413,700
21 Sept 2021130.85130.91128.97129.98122.06388,900
20 Sept 2021129.55130.47127.48130.29122.35317,800
17 Sept 2021133.56134.38131.12132.01123.971,453,200
16 Sept 2021132.53133.44131.13133.06124.95398,200
15 Sept 2021130.51132.94129.85132.18124.13434,500
14 Sept 2021132.97132.97129.10129.32121.44311,400
13 Sept 2021132.90133.29131.05132.37124.31293,200
10 Sept 2021135.24135.62131.62131.64123.62312,600
09 Sept 2021136.36137.79134.61134.71126.50259,200
08 Sept 2021135.73137.17135.61136.54128.22243,400
07 Sept 2021137.52138.36136.13136.59128.27346,100
03 Sept 2021138.64138.82137.38137.80129.40200,000
02 Sept 2021136.86138.67136.35138.61130.17307,900
01 Sept 2021137.94138.38135.50136.56128.24349,300
31 Aug 2021136.14138.76136.14137.94129.54736,500
30 Aug 2021137.84138.49136.43136.43128.12380,900
27 Aug 2021135.17136.78135.17136.78128.45311,800
26 Aug 2021137.47137.76134.89135.19126.95296,400
25 Aug 2021136.65138.27136.25137.47129.09242,500
24 Aug 2021136.85137.26135.65136.46128.15181,400
23 Aug 2021137.52138.28136.82137.15128.79224,500
20 Aug 2021134.07137.64133.96136.73128.40241,000
19 Aug 2021133.79135.89133.09134.36126.17230,300
18 Aug 2021135.79136.84135.06135.32127.08209,700
17 Aug 2021136.13137.11135.08136.20127.90271,300
16 Aug 2021133.76136.11133.13136.11127.82317,300
13 Aug 2021135.25135.88134.01134.39126.20162,200
12 Aug 2021135.70135.96134.62135.40127.15269,500
11 Aug 2021133.59135.31131.97135.27127.03293,700
10 Aug 2021132.83134.53132.68133.63125.49295,900
09 Aug 2021131.90133.35130.98132.83124.74286,200
06 Aug 2021132.65133.49131.42131.92123.88252,500
05 Aug 2021130.65131.91130.00131.86123.83287,000
04 Aug 2021126.44130.52125.85129.47121.58405,400
03 Aug 2021127.23128.12125.61127.81120.02374,100
02 Aug 2021127.52129.27126.24126.32118.62313,100
30 Jul 2021126.35127.67126.17126.49118.78323,400
29 Jul 2021125.85127.54125.02126.94119.21242,500
28 Jul 2021126.15126.50123.46124.71117.11315,000
27 Jul 2021125.16126.50124.46125.66118.00244,100
26 Jul 2021125.88127.33125.15126.59118.88236,300
23 Jul 2021126.78127.36124.93125.91118.24297,800
23 Jul 20212 Dividend
22 Jul 2021129.20129.80127.70127.82118.15306,400
21 Jul 2021128.47130.88128.20129.60119.80252,900
20 Jul 2021123.69128.37123.44127.39117.76446,800
19 Jul 2021124.24125.00122.65123.32113.99458,600
16 Jul 2021125.58127.58125.58126.61117.04438,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...