Singapore markets open in 2 hours 32 minutes

American Financial Group, Inc. (AFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.83+2.90 (+2.36%)
At close: 04:00PM EDT
125.83 0.00 (0.00%)
After hours: 04:30PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022124.28126.28122.77125.83125.83274,086
30 Sept 2022123.98125.29122.74122.93122.93448,200
29 Sept 2022122.98123.59121.35123.26123.26219,900
28 Sept 2022122.34124.41121.48123.49123.49306,400
27 Sept 2022121.10122.06119.10121.65121.65281,200
26 Sept 2022122.37123.38119.01120.06120.06323,200
23 Sept 2022123.80124.15122.04123.41123.41323,700
22 Sept 2022125.55126.14123.79124.84124.84258,000
21 Sept 2022128.58131.07125.71125.75125.75356,400
20 Sept 2022129.21129.45126.80127.80127.80260,700
19 Sept 2022127.52130.58127.52130.18130.18203,400
16 Sept 2022129.86130.06128.19128.64128.64874,200
15 Sept 2022130.10133.29129.78130.93130.93356,200
14 Sept 2022130.45131.18129.29130.77130.77389,400
13 Sept 2022131.55132.61129.43129.88129.88277,600
12 Sept 2022132.60134.57132.05133.39133.39243,800
09 Sept 2022132.05133.41131.64131.93131.93286,200
08 Sept 2022128.32132.50128.32131.71131.71430,300
07 Sept 2022126.37129.68126.23129.12129.12313,600
06 Sept 2022127.82128.26125.19126.18126.18351,400
02 Sept 2022129.56130.41126.42127.22127.22359,900
01 Sept 2022127.50129.16127.27128.48128.48388,700
31 Aug 2022129.95130.39127.56127.68127.68327,000
30 Aug 2022131.07131.29129.68129.89129.89267,100
29 Aug 2022130.66131.60129.31130.88130.88207,300
26 Aug 2022133.66133.66131.32131.71131.71291,200
25 Aug 2022132.46133.65131.79133.65133.65173,900
24 Aug 2022130.98131.73129.70131.47131.47307,200
23 Aug 2022131.21131.89129.91131.15131.15230,100
22 Aug 2022133.52133.52130.71130.92130.92227,800
19 Aug 2022136.21136.68134.84135.10135.10410,400
18 Aug 2022137.09138.20136.63137.57137.57316,600
17 Aug 2022134.29136.39134.28136.32136.32264,800
16 Aug 2022133.51135.82133.51135.05135.05211,300
15 Aug 2022133.69134.35132.82133.92133.92214,300
12 Aug 2022133.15134.91133.15134.77134.77198,600
11 Aug 2022130.60132.94130.32132.79132.79307,300
10 Aug 2022128.29130.52128.29129.57129.57342,000
09 Aug 2022128.36128.99126.66127.73127.73390,600
08 Aug 2022128.30129.62127.59127.71127.71285,000
05 Aug 2022126.00128.12124.75128.09128.09403,900
04 Aug 2022130.29132.63125.70125.82125.82598,800
03 Aug 2022130.33130.50127.99129.10129.10528,200
02 Aug 2022131.62132.20130.05130.22130.22276,500
01 Aug 2022132.61132.92130.26131.06131.06412,000
29 Jul 2022131.61134.17131.16133.68133.68457,400
28 Jul 2022132.91133.55128.69131.48131.48492,600
27 Jul 2022133.99134.86131.99132.91132.91373,000
26 Jul 2022133.84134.83133.26134.17134.17297,200
25 Jul 2022132.98135.45131.85133.25133.25352,500
22 Jul 2022134.15134.52131.35131.91131.91364,700
21 Jul 2022133.07134.09131.05134.07134.07251,600
20 Jul 2022133.81133.81132.22132.85132.85219,000
19 Jul 2022131.89134.71131.89134.18134.18314,300
18 Jul 2022134.01134.71130.10130.35130.35328,000
15 Jul 2022133.22134.66132.02132.94132.94244,800
14 Jul 2022133.79134.43131.16132.40132.40319,600
14 Jul 20220.56 Dividend
13 Jul 2022137.39138.47136.31137.12136.56372,100
12 Jul 2022137.22140.40137.22137.95137.39335,700
11 Jul 2022137.02139.82137.01137.93137.37156,900
08 Jul 2022139.31139.97137.84137.95137.39269,400
07 Jul 2022140.32141.41138.34138.41137.84376,100
06 Jul 2022137.99140.25136.57139.25138.68239,300
05 Jul 2022140.30140.64134.72138.47137.90426,300
01 Jul 2022139.11143.32138.47142.60142.02396,200
30 Jun 2022134.54139.01134.01138.81138.24382,300
29 Jun 2022137.79138.32135.59135.92135.36293,600
28 Jun 2022138.19140.60137.59137.60137.04261,100
27 Jun 2022137.85138.16136.06137.51136.95230,600
24 Jun 2022133.00138.04132.92137.53136.97602,100
23 Jun 2022134.56136.02130.68131.79131.25213,100
22 Jun 2022132.18135.59132.18134.92134.37394,200
21 Jun 2022133.40134.88131.79134.39133.84345,200
17 Jun 2022131.99133.60130.33131.19130.65857,600
16 Jun 2022131.28132.13128.26129.47128.94414,000
15 Jun 2022133.30134.98131.57133.47132.92396,700
14 Jun 2022131.32133.00130.86132.01131.47297,500
13 Jun 2022132.52133.49129.90130.85130.32298,000
10 Jun 2022136.12136.54134.89135.14134.59234,200
09 Jun 2022141.36141.89138.59138.72138.15227,600
08 Jun 2022143.11143.28140.59141.42140.84285,200
07 Jun 2022140.74143.84140.55143.79143.20423,300
06 Jun 2022140.50141.74138.94140.79140.22208,800
03 Jun 2022140.21140.51138.93139.78139.21188,100
02 Jun 2022138.95140.97136.67140.91140.33282,200
01 Jun 2022140.70141.35136.10139.43138.86387,000
31 May 2022138.41142.77137.43141.30140.721,105,700
27 May 2022136.97138.26136.00138.23137.67294,400
26 May 2022136.37136.97135.43136.74136.18229,000
25 May 2022132.80135.78132.80134.87134.32310,800
24 May 2022132.63134.32130.19133.78133.23284,300
23 May 2022132.31133.95130.70133.34132.80387,300
20 May 2022132.16132.82129.05131.37130.83570,000
19 May 2022133.30135.50130.01131.69131.15485,300
19 May 20228 Dividend
18 May 2022145.26146.30142.18142.49133.94479,100
17 May 2022146.67147.07144.70146.10137.33549,900
16 May 2022144.31145.69142.90145.02136.32402,800
13 May 2022143.82144.81142.18144.07135.43383,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...