UK Markets closed

American Financial Group, Inc. (AFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.53+5.74 (+4.36%)
At close: 04:00PM EDT
137.49 -0.04 (-0.03%)
After hours: 04:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022133.00138.04132.92137.53137.53602,100
23 Jun 2022134.56136.02130.68131.79131.79213,100
22 Jun 2022132.18135.59132.18134.92134.92394,200
21 Jun 2022133.40134.88131.79134.39134.39345,200
17 Jun 2022131.99133.60130.33131.19131.19857,600
16 Jun 2022131.28132.13128.26129.47129.47414,000
15 Jun 2022133.30134.98131.57133.47133.47396,700
14 Jun 2022131.32133.00130.86132.01132.01297,500
13 Jun 2022132.52133.49129.90130.85130.85298,000
10 Jun 2022136.12136.54134.89135.14135.14234,200
09 Jun 2022141.36141.89138.59138.72138.72227,600
08 Jun 2022143.11143.28140.59141.42141.42285,200
07 Jun 2022140.74143.84140.55143.79143.79423,300
06 Jun 2022140.50141.74138.94140.79140.79208,800
03 Jun 2022140.21140.51138.93139.78139.78188,100
02 Jun 2022138.95140.97136.67140.91140.91282,200
01 Jun 2022140.70141.35136.10139.43139.43387,000
31 May 2022138.41142.77137.43141.30141.301,105,700
27 May 2022136.97138.26136.00138.23138.23294,400
26 May 2022136.37136.97135.43136.74136.74229,000
25 May 2022132.80135.78132.80134.87134.87310,800
24 May 2022132.63134.32130.19133.78133.78284,300
23 May 2022132.31133.95130.70133.34133.34387,300
20 May 2022132.16132.82129.05131.37131.37570,000
19 May 2022133.30135.50130.01131.69131.69485,300
18 May 2022145.26146.30142.18142.49142.49479,100
17 May 2022146.67147.07144.70146.10146.10549,900
16 May 2022144.31145.69142.90145.02145.02402,800
13 May 2022143.82144.81142.18144.07144.07383,300
12 May 2022143.00143.68139.50141.89141.89485,800
11 May 2022142.97145.83141.78142.90142.90594,600
10 May 2022145.34146.00141.18142.92142.92554,000
09 May 2022147.99148.59143.73144.20144.20401,600
06 May 2022148.48150.51147.14149.10149.10304,000
05 May 2022148.46150.29146.61148.51148.51419,000
04 May 2022141.29145.85140.50145.78145.78278,800
03 May 2022139.68142.42138.21141.71141.71300,300
02 May 2022139.13140.75136.00138.66138.66407,100
29 Apr 2022141.53142.82138.04138.48138.48333,900
28 Apr 2022142.00142.87139.20142.65142.65243,500
27 Apr 2022140.28142.70138.45140.72140.72314,700
26 Apr 2022142.44143.48139.40139.60139.60437,100
25 Apr 2022143.45144.13139.56143.77143.77190,600
22 Apr 2022147.41147.91144.16144.29144.29258,100
21 Apr 2022150.69152.29147.40147.79147.79248,200
20 Apr 2022147.45149.11146.42148.98148.98222,600
19 Apr 2022146.86147.00143.83146.02146.02322,600
18 Apr 2022146.08147.77146.02146.75146.75146,000
14 Apr 2022146.93147.98146.55146.67146.67162,900
13 Apr 2022144.96146.90144.25146.85146.85146,200
12 Apr 2022146.16147.57145.45145.72145.72276,100
11 Apr 2022147.30149.06145.65146.15146.15226,400
08 Apr 2022147.03147.31145.28146.08146.08294,000
07 Apr 2022145.02146.89144.14146.22146.22228,400
06 Apr 2022144.00147.12144.00145.64145.64438,300
05 Apr 2022144.15145.50143.35144.29144.29428,700
04 Apr 2022148.07148.07143.04143.84143.84329,500
01 Apr 2022146.48148.40144.81148.22148.22331,300
31 Mar 2022147.65149.05145.36145.62145.62322,500
30 Mar 2022150.53150.75147.17147.72147.72269,300
29 Mar 2022150.88150.99149.16150.22150.22277,500
28 Mar 2022149.39149.43147.87149.09149.09176,300
25 Mar 2022146.92149.40145.57149.39149.39225,000
24 Mar 2022144.90147.96144.85147.07147.07367,900
23 Mar 2022144.75146.68144.03144.68144.68357,500
22 Mar 2022143.56145.66143.29144.51144.51411,900
21 Mar 2022141.59143.25141.11142.72142.72263,100
18 Mar 2022141.57141.59139.03140.39140.39504,600
17 Mar 2022140.26142.00140.01141.56141.56309,300
16 Mar 2022140.00142.10137.97141.09141.09432,500
15 Mar 2022137.96139.81137.36139.31139.31399,000
14 Mar 2022135.77137.95135.17137.04137.04327,400
11 Mar 2022137.90139.76136.30136.34136.34262,600
10 Mar 2022135.60136.89134.63136.70136.70316,900
09 Mar 2022139.60140.99137.18137.50137.50279,300
08 Mar 2022135.86140.12135.60136.33136.33522,300
07 Mar 2022137.11138.47134.60134.65134.65368,200
04 Mar 2022135.87138.14134.73137.66137.66285,500
03 Mar 2022139.10139.63137.22138.61138.61222,000
02 Mar 2022132.50139.55132.50138.58138.58563,700
01 Mar 2022134.53135.13130.36130.98130.98372,900
28 Feb 2022132.31135.78132.25135.39135.39351,700
25 Feb 2022131.65137.14131.65137.07137.07243,000
24 Feb 2022129.74131.09127.38130.62130.62352,200
23 Feb 2022134.81135.98133.26133.34133.34275,700
22 Feb 2022134.23135.12132.76133.76133.76255,900
18 Feb 2022135.01136.35134.40134.65134.65338,900
17 Feb 2022139.98140.16135.52135.62135.62388,600
16 Feb 2022138.53141.23138.53140.99140.99301,400
15 Feb 2022137.54140.24137.15139.37139.37439,700
14 Feb 2022135.78137.54132.93135.82135.82447,300
11 Feb 2022136.72140.58135.69136.57136.57471,800
10 Feb 2022133.26139.72133.26136.72136.72421,900
09 Feb 2022134.37134.75132.83132.88132.88218,700
08 Feb 2022131.77133.70130.26133.38133.38422,300
07 Feb 2022132.07132.30130.64131.15131.15236,900
04 Feb 2022131.61133.74131.20132.14132.14229,800
03 Feb 2022133.35134.40131.74132.23132.23288,700
02 Feb 2022131.17133.72131.17133.22133.22242,700
01 Feb 2022130.00131.43128.63131.34131.34244,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...