American Financial Group, Inc. (AFGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:06PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 20.89 | 20.89 | 20.74 | 20.85 | 20.85 | 1,505 |
| 01 May 2024 | 20.75 | 20.96 | 20.60 | 20.96 | 20.96 | 11,300 |
| 30 Apr 2024 | 21.00 | 21.00 | 20.68 | 20.68 | 20.68 | 4,700 |
| 29 Apr 2024 | 20.86 | 21.05 | 20.86 | 21.00 | 21.00 | 13,600 |
| 26 Apr 2024 | 21.13 | 21.27 | 20.95 | 21.13 | 21.13 | 3,000 |
| 25 Apr 2024 | 21.05 | 21.05 | 20.74 | 20.85 | 20.85 | 5,200 |
| 24 Apr 2024 | 21.33 | 21.33 | 21.00 | 21.17 | 21.17 | 5,500 |
| 23 Apr 2024 | 21.07 | 21.35 | 21.07 | 21.33 | 21.33 | 7,000 |
| 22 Apr 2024 | 20.90 | 21.03 | 20.86 | 20.95 | 20.95 | 2,600 |
| 19 Apr 2024 | 20.92 | 20.93 | 20.82 | 20.83 | 20.83 | 3,000 |
| 18 Apr 2024 | 21.06 | 21.06 | 20.64 | 20.76 | 20.76 | 6,300 |
| 17 Apr 2024 | 20.86 | 21.03 | 20.80 | 21.00 | 21.00 | 4,900 |
| 16 Apr 2024 | 20.45 | 21.26 | 20.45 | 20.65 | 20.65 | 4,600 |
| 15 Apr 2024 | 21.41 | 21.41 | 20.53 | 20.55 | 20.55 | 10,800 |
| 12 Apr 2024 | 21.31 | 21.47 | 21.31 | 21.31 | 21.31 | 5,800 |
| 11 Apr 2024 | 21.61 | 21.61 | 21.24 | 21.27 | 21.27 | 8,200 |
| 10 Apr 2024 | 22.02 | 22.23 | 21.52 | 21.61 | 21.61 | 11,400 |
| 09 Apr 2024 | 22.32 | 22.40 | 22.19 | 22.19 | 22.19 | 3,700 |
| 08 Apr 2024 | 22.68 | 22.68 | 22.25 | 22.25 | 22.25 | 7,800 |
| 05 Apr 2024 | 22.64 | 22.69 | 22.53 | 22.67 | 22.67 | 2,100 |
| 04 Apr 2024 | 22.47 | 22.57 | 22.47 | 22.55 | 22.55 | 2,300 |
| 03 Apr 2024 | 22.51 | 22.51 | 22.36 | 22.40 | 22.40 | 10,400 |
| 02 Apr 2024 | 22.68 | 22.68 | 22.40 | 22.51 | 22.51 | 10,000 |
| 01 Apr 2024 | 22.72 | 22.80 | 22.55 | 22.80 | 22.80 | 9,200 |
| 28 Mar 2024 | 22.90 | 23.09 | 22.87 | 22.87 | 22.87 | 14,600 |
| 27 Mar 2024 | 22.75 | 22.87 | 22.57 | 22.87 | 22.87 | 6,000 |
| 26 Mar 2024 | 22.93 | 22.93 | 22.59 | 22.59 | 22.59 | 4,500 |
| 25 Mar 2024 | 22.70 | 22.90 | 22.57 | 22.89 | 22.89 | 15,600 |
| 22 Mar 2024 | 22.67 | 22.84 | 22.49 | 22.82 | 22.82 | 15,800 |
| 21 Mar 2024 | 22.48 | 22.77 | 22.44 | 22.69 | 22.69 | 15,000 |
| 20 Mar 2024 | 22.14 | 22.38 | 22.02 | 22.38 | 22.38 | 13,300 |
| 19 Mar 2024 | 21.88 | 22.07 | 21.75 | 22.07 | 22.07 | 3,300 |
| 18 Mar 2024 | 21.83 | 22.07 | 21.66 | 21.85 | 21.85 | 7,900 |
| 15 Mar 2024 | 21.84 | 21.90 | 21.64 | 21.90 | 21.90 | 8,800 |
| 14 Mar 2024 | 22.04 | 22.04 | 21.66 | 21.99 | 21.99 | 9,000 |
| 13 Mar 2024 | 22.08 | 22.31 | 21.95 | 22.14 | 22.14 | 8,000 |
| 12 Mar 2024 | 22.20 | 22.28 | 22.01 | 22.04 | 22.04 | 7,800 |
| 11 Mar 2024 | 22.01 | 22.20 | 21.90 | 22.02 | 22.02 | 6,200 |
| 08 Mar 2024 | 21.97 | 22.10 | 21.89 | 21.99 | 21.99 | 6,000 |
| 07 Mar 2024 | 21.97 | 22.08 | 21.69 | 22.06 | 22.06 | 7,500 |
| 06 Mar 2024 | 21.73 | 22.14 | 21.65 | 21.96 | 21.96 | 13,300 |
| 05 Mar 2024 | 21.65 | 21.77 | 21.46 | 21.72 | 21.72 | 7,800 |
| 04 Mar 2024 | 21.53 | 21.78 | 21.50 | 21.50 | 21.50 | 7,100 |
| 01 Mar 2024 | 21.85 | 21.95 | 21.56 | 21.63 | 21.63 | 4,400 |
| 29 Feb 2024 | 21.44 | 21.85 | 21.44 | 21.85 | 21.85 | 13,800 |
| 29 Feb 2024 | 0.32 Dividend | |||||
| 28 Feb 2024 | 21.85 | 21.85 | 21.71 | 21.80 | 21.48 | 5,900 |
| 27 Feb 2024 | 22.15 | 22.15 | 21.85 | 21.85 | 21.53 | 6,000 |
| 26 Feb 2024 | 22.12 | 22.12 | 22.00 | 22.08 | 21.76 | 5,100 |
| 23 Feb 2024 | 21.81 | 22.15 | 21.81 | 22.01 | 21.69 | 5,800 |
| 22 Feb 2024 | 21.91 | 21.91 | 21.61 | 21.82 | 21.50 | 2,400 |
| 21 Feb 2024 | 22.05 | 22.05 | 21.52 | 21.76 | 21.44 | 5,600 |
| 20 Feb 2024 | 21.63 | 21.85 | 21.50 | 21.76 | 21.44 | 10,900 |
| 16 Feb 2024 | 21.76 | 22.00 | 21.58 | 21.77 | 21.45 | 8,800 |
| 15 Feb 2024 | 21.71 | 21.86 | 21.71 | 21.86 | 21.54 | 4,400 |
| 14 Feb 2024 | 21.81 | 21.85 | 21.71 | 21.71 | 21.39 | 5,500 |
| 13 Feb 2024 | 21.87 | 22.18 | 21.45 | 21.80 | 21.48 | 11,700 |
| 12 Feb 2024 | 22.19 | 22.50 | 22.11 | 22.30 | 21.97 | 20,300 |
| 09 Feb 2024 | 21.70 | 22.16 | 21.61 | 22.16 | 21.83 | 8,400 |
| 08 Feb 2024 | 21.67 | 21.78 | 21.52 | 21.78 | 21.46 | 8,000 |
| 07 Feb 2024 | 21.64 | 21.70 | 21.43 | 21.58 | 21.26 | 4,100 |
| 06 Feb 2024 | 21.58 | 21.67 | 21.34 | 21.47 | 21.15 | 15,500 |
| 05 Feb 2024 | 21.92 | 22.03 | 21.80 | 21.80 | 21.48 | 5,000 |
| 02 Feb 2024 | 22.14 | 22.14 | 21.77 | 21.92 | 21.60 | 7,300 |
| 01 Feb 2024 | 22.35 | 22.39 | 22.08 | 22.22 | 21.89 | 10,500 |
| 31 Jan 2024 | 22.96 | 22.96 | 22.17 | 22.21 | 21.88 | 40,800 |
| 30 Jan 2024 | 23.25 | 23.25 | 22.96 | 22.97 | 22.63 | 6,500 |
| 29 Jan 2024 | 23.08 | 23.25 | 22.79 | 23.25 | 22.91 | 8,000 |
| 26 Jan 2024 | 22.76 | 23.08 | 22.76 | 23.08 | 22.74 | 5,000 |
| 25 Jan 2024 | 22.56 | 22.90 | 22.30 | 22.90 | 22.56 | 7,300 |
| 24 Jan 2024 | 22.60 | 22.60 | 22.28 | 22.39 | 22.06 | 23,000 |
| 23 Jan 2024 | 22.50 | 22.64 | 22.27 | 22.60 | 22.27 | 4,300 |
| 22 Jan 2024 | 22.66 | 22.66 | 22.24 | 22.50 | 22.17 | 14,500 |
| 19 Jan 2024 | 22.01 | 22.40 | 21.88 | 22.40 | 22.07 | 5,000 |
| 18 Jan 2024 | 22.00 | 22.19 | 21.85 | 21.85 | 21.53 | 6,700 |
| 17 Jan 2024 | 21.96 | 22.08 | 21.96 | 22.08 | 21.75 | 1,000 |
| 16 Jan 2024 | 22.52 | 22.52 | 22.06 | 22.17 | 21.84 | 5,900 |
| 12 Jan 2024 | 22.15 | 22.28 | 22.06 | 22.28 | 21.95 | 8,100 |
| 11 Jan 2024 | 21.97 | 22.13 | 21.97 | 22.10 | 21.78 | 2,600 |
| 10 Jan 2024 | 22.09 | 22.30 | 22.09 | 22.20 | 21.87 | 3,700 |
| 09 Jan 2024 | 22.21 | 22.21 | 22.16 | 22.19 | 21.87 | 2,200 |
| 08 Jan 2024 | 22.18 | 22.21 | 21.98 | 22.10 | 21.78 | 11,300 |
| 05 Jan 2024 | 22.24 | 22.24 | 21.95 | 22.12 | 21.80 | 8,000 |
| 04 Jan 2024 | 22.16 | 22.24 | 22.00 | 22.23 | 21.90 | 5,200 |
| 03 Jan 2024 | 21.99 | 22.14 | 21.90 | 22.06 | 21.74 | 6,000 |
| 02 Jan 2024 | 22.05 | 22.14 | 22.05 | 22.12 | 21.80 | 5,000 |
| 29 Dec 2023 | 22.08 | 22.42 | 21.64 | 22.21 | 21.88 | 44,000 |
| 28 Dec 2023 | 21.89 | 21.93 | 21.71 | 21.71 | 21.39 | 21,600 |
| 27 Dec 2023 | 21.45 | 21.85 | 21.28 | 21.85 | 21.53 | 10,500 |
| 26 Dec 2023 | 21.33 | 21.44 | 21.21 | 21.32 | 21.01 | 8,100 |
| 22 Dec 2023 | 21.15 | 21.46 | 20.94 | 21.23 | 20.92 | 16,500 |
| 21 Dec 2023 | 21.02 | 21.23 | 20.93 | 21.02 | 20.71 | 12,000 |
| 20 Dec 2023 | 20.69 | 21.03 | 20.59 | 20.88 | 20.57 | 16,900 |
| 19 Dec 2023 | 20.74 | 20.87 | 20.57 | 20.86 | 20.55 | 4,100 |
| 18 Dec 2023 | 20.78 | 20.82 | 20.49 | 20.77 | 20.47 | 12,400 |
| 15 Dec 2023 | 20.93 | 21.13 | 20.60 | 20.91 | 20.60 | 11,000 |
| 14 Dec 2023 | 20.94 | 21.17 | 20.57 | 21.00 | 20.69 | 14,200 |
| 13 Dec 2023 | 20.18 | 20.83 | 20.15 | 20.77 | 20.47 | 16,400 |
| 12 Dec 2023 | 20.15 | 20.39 | 20.15 | 20.23 | 19.93 | 13,400 |
| 11 Dec 2023 | 20.15 | 20.34 | 20.15 | 20.20 | 19.90 | 18,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.