Canada markets closed

American Financial Group, Inc. (AFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
127.41-0.27 (-0.21%)
At close: 04:00PM EDT
127.41 +0.02 (+0.02%)
After hours: 04:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024127.42128.13125.49127.41127.41238,481
May 02, 2024129.85130.46126.52127.68127.68443,500
May 01, 2024127.57130.19127.41128.74128.74192,500
Apr 30, 2024127.50127.92126.43127.75127.75258,500
Apr 29, 2024127.71128.84127.59127.70127.70301,200
Apr 26, 2024128.25128.37126.61127.34127.34352,300
Apr 25, 2024129.61130.19128.29128.71128.71367,500
Apr 24, 2024128.99130.07127.89129.72129.72330,000
Apr 23, 2024129.15130.23129.00129.71129.71291,700
Apr 22, 2024128.56129.81127.52128.85128.85246,500
Apr 19, 2024126.39128.29125.89127.86127.86207,600
Apr 18, 2024125.47126.34124.85125.41125.41193,500
Apr 17, 2024126.65127.49124.39124.57124.57298,800
Apr 16, 2024126.27127.62125.06126.93126.93401,200
Apr 15, 2024129.13129.13125.51126.16126.16256,800
Apr 12, 2024128.21128.93126.90127.31127.31193,400
Apr 12, 20240.71 Dividend
Apr 11, 2024129.10129.53127.79129.06128.35254,500
Apr 10, 2024130.15130.74129.26129.27128.56218,400
Apr 09, 2024133.75133.95130.93130.98130.26193,600
Apr 08, 2024132.84134.36132.35133.45132.72179,000
Apr 05, 2024132.32133.23131.72132.55131.82234,100
Apr 04, 2024133.91134.04131.80132.30131.57237,800
Apr 03, 2024135.14135.41133.09133.14132.41306,200
Apr 02, 2024134.70135.53134.34135.33134.59296,800
Apr 01, 2024136.49136.98134.61134.77134.03293,200
Mar 28, 2024137.25137.72136.36136.48135.73208,500
Mar 27, 2024134.74137.03134.74136.80136.05253,100
Mar 26, 2024134.00134.90133.91134.00133.26332,200
Mar 25, 2024132.08134.51132.08134.13133.39313,700
Mar 22, 2024133.47133.47130.98131.17130.45303,500
Mar 21, 2024133.13133.88131.91133.20132.47385,900
Mar 20, 2024131.27133.41131.08132.95132.22276,200
Mar 19, 2024130.44132.12130.44131.60130.88333,100
Mar 18, 2024132.48132.79130.07130.15129.43309,700
Mar 15, 2024130.43132.47130.43132.45131.72948,600
Mar 14, 2024129.98131.64129.94131.49130.77366,800
Mar 13, 2024130.00131.00129.75130.36129.64282,400
Mar 12, 2024129.19129.96128.44129.87129.16360,000
Mar 11, 2024128.48129.53128.22129.47128.76365,600
Mar 08, 2024128.74129.64128.19128.70127.99289,800
Mar 07, 2024128.80129.76128.10128.50127.79299,500
Mar 06, 2024127.70128.76127.12128.53127.82298,900
Mar 05, 2024127.26128.33126.18127.31126.61291,100
Mar 04, 2024127.47127.91126.80127.37126.67322,400
Mar 01, 2024127.14128.46126.58127.37126.67273,500
Feb 29, 2024127.82128.12126.98127.67126.97546,800
Feb 28, 2024126.45127.53126.10126.94126.24244,200
Feb 27, 2024126.52126.80125.69126.58125.88250,200
Feb 26, 2024126.00126.97125.77126.72126.02292,600
Feb 23, 2024126.82127.39125.87126.10125.41274,000
Feb 22, 2024124.75126.84124.75126.49125.79317,700
Feb 21, 2024123.77124.93123.32124.66123.97351,500
Feb 20, 2024122.44125.48122.41123.59122.91371,200
Feb 16, 2024123.50124.60122.77123.44122.761,119,000
Feb 15, 2024120.71123.77120.71123.52122.84314,400
Feb 15, 20242.5 Dividend
Feb 14, 2024121.09123.14121.09122.99119.83355,800
Feb 13, 2024122.63123.12120.05120.62117.52496,200
Feb 12, 2024122.95124.81122.55122.58119.43444,600
Feb 09, 2024120.45122.89120.23122.76119.60419,100
Feb 08, 2024119.68121.33117.56120.63117.53653,400
Feb 07, 2024120.43122.99115.64122.24119.10809,800
Feb 06, 2024118.37120.31117.45119.71116.63523,800
Feb 05, 2024117.82119.10117.27118.58115.53283,800
Feb 02, 2024118.19119.52118.00118.39115.35379,800
Feb 01, 2024119.76120.60116.30117.48114.46624,000
Jan 31, 2024122.14122.65120.38120.40117.30399,100
Jan 30, 2024121.23122.39120.53121.84118.71276,400
Jan 29, 2024119.89121.21119.89121.17118.05217,800
Jan 26, 2024120.84121.09119.69120.27117.18215,400
Jan 25, 2024121.00121.44119.31120.27117.18227,300
Jan 24, 2024119.82120.86119.82120.32117.23227,500
Jan 23, 2024120.89121.32118.79118.90115.84241,300
Jan 22, 2024119.56120.92119.53120.89117.78259,800
Jan 19, 2024119.13119.75118.45119.39116.32254,500
Jan 18, 2024116.44118.06115.93117.93114.90444,400
Jan 17, 2024116.64118.45116.61116.72113.72274,500
Jan 16, 2024118.58118.60116.82117.26114.24261,500
Jan 12, 2024120.56120.95118.50118.83115.77193,300
Jan 11, 2024118.25119.94117.75119.52116.45299,000
Jan 11, 20240.71 Dividend
Jan 10, 2024118.94119.13118.01118.63114.89228,700
Jan 09, 2024119.75119.81118.00119.14115.38168,000
Jan 08, 2024121.00121.84119.15120.31116.51233,400
Jan 05, 2024120.67121.90120.56121.19117.37508,300
Jan 04, 2024118.34121.01118.34120.55116.75453,700
Jan 03, 2024119.18119.38117.74117.76114.04399,500
Jan 02, 2024119.00120.15118.43119.39115.62228,400
Dec 29, 2023118.88119.30118.38118.89115.14196,900
Dec 28, 2023119.08119.87118.95119.37115.60170,100
Dec 27, 2023117.85119.10117.64119.01115.26210,500
Dec 26, 2023118.24119.39117.97118.82115.07167,700
Dec 22, 2023119.02119.67118.33118.67114.93221,200
Dec 21, 2023118.70118.98117.23118.63114.89224,300
Dec 20, 2023120.30120.87118.57118.64114.90298,600
Dec 19, 2023120.60121.21120.31120.61116.81384,100
Dec 18, 2023119.50120.37118.57120.10116.31338,500
Dec 15, 2023120.59121.61118.05118.96115.211,024,100
Dec 14, 2023120.57122.45120.35121.90118.05682,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...