American Financial Group, Inc. (AFGE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 18.43 | 18.45 | 18.43 | 18.45 | 18.45 | 303 |
| 18 Apr 2024 | 18.57 | 18.57 | 18.31 | 18.33 | 18.33 | 7,100 |
| 17 Apr 2024 | 18.57 | 18.68 | 18.43 | 18.53 | 18.53 | 5,600 |
| 16 Apr 2024 | 18.11 | 18.91 | 18.09 | 18.38 | 18.38 | 9,900 |
| 15 Apr 2024 | 18.83 | 18.90 | 18.22 | 18.29 | 18.29 | 11,300 |
| 12 Apr 2024 | 19.07 | 19.22 | 18.92 | 19.03 | 19.03 | 7,700 |
| 11 Apr 2024 | 19.72 | 19.72 | 19.10 | 19.34 | 19.34 | 11,100 |
| 10 Apr 2024 | 19.60 | 19.85 | 19.40 | 19.63 | 19.63 | 11,800 |
| 09 Apr 2024 | 19.85 | 19.95 | 19.81 | 19.85 | 19.85 | 3,900 |
| 08 Apr 2024 | 20.16 | 20.16 | 19.75 | 19.86 | 19.86 | 41,700 |
| 05 Apr 2024 | 20.15 | 20.24 | 20.10 | 20.13 | 20.13 | 2,100 |
| 04 Apr 2024 | 20.27 | 20.43 | 20.09 | 20.10 | 20.10 | 11,100 |
| 03 Apr 2024 | 20.17 | 20.23 | 20.00 | 20.17 | 20.17 | 31,900 |
| 02 Apr 2024 | 21.42 | 21.50 | 20.18 | 20.23 | 20.23 | 127,400 |
| 01 Apr 2024 | 21.63 | 21.72 | 21.43 | 21.59 | 21.59 | 14,900 |
| 28 Mar 2024 | 21.77 | 21.78 | 21.60 | 21.65 | 21.65 | 13,600 |
| 27 Mar 2024 | 21.51 | 21.74 | 21.42 | 21.74 | 21.74 | 18,200 |
| 26 Mar 2024 | 21.47 | 21.64 | 21.23 | 21.59 | 21.59 | 17,800 |
| 25 Mar 2024 | 21.31 | 21.42 | 21.21 | 21.42 | 21.42 | 16,500 |
| 22 Mar 2024 | 21.35 | 21.43 | 21.26 | 21.35 | 21.35 | 14,700 |
| 21 Mar 2024 | 20.90 | 21.44 | 20.90 | 21.37 | 21.37 | 23,600 |
| 20 Mar 2024 | 20.44 | 20.81 | 20.44 | 20.81 | 20.81 | 16,200 |
| 19 Mar 2024 | 20.24 | 20.61 | 20.24 | 20.57 | 20.57 | 5,000 |
| 18 Mar 2024 | 20.36 | 20.48 | 20.14 | 20.28 | 20.28 | 4,200 |
| 15 Mar 2024 | 20.45 | 20.50 | 20.05 | 20.25 | 20.25 | 4,400 |
| 14 Mar 2024 | 20.57 | 20.57 | 20.15 | 20.33 | 20.33 | 5,800 |
| 13 Mar 2024 | 20.53 | 20.57 | 20.45 | 20.57 | 20.57 | 3,100 |
| 12 Mar 2024 | 20.40 | 20.56 | 20.40 | 20.48 | 20.48 | 3,700 |
| 11 Mar 2024 | 20.53 | 20.53 | 20.02 | 20.30 | 20.30 | 3,300 |
| 08 Mar 2024 | 20.39 | 20.45 | 20.25 | 20.41 | 20.41 | 6,000 |
| 07 Mar 2024 | 20.39 | 20.39 | 20.10 | 20.29 | 20.29 | 7,700 |
| 06 Mar 2024 | 20.20 | 20.53 | 20.20 | 20.32 | 20.32 | 5,200 |
| 05 Mar 2024 | 20.08 | 20.22 | 19.90 | 19.99 | 19.99 | 11,000 |
| 04 Mar 2024 | 19.90 | 20.00 | 19.82 | 19.90 | 19.90 | 7,200 |
| 01 Mar 2024 | 20.16 | 20.16 | 19.50 | 19.98 | 19.98 | 5,200 |
| 29 Feb 2024 | 19.86 | 20.15 | 19.75 | 20.15 | 20.15 | 33,200 |
| 29 Feb 2024 | 0.281 Dividend | |||||
| 28 Feb 2024 | 20.10 | 20.10 | 19.92 | 19.98 | 19.70 | 6,700 |
| 27 Feb 2024 | 20.14 | 20.30 | 20.00 | 20.08 | 19.80 | 5,400 |
| 26 Feb 2024 | 20.10 | 20.21 | 20.03 | 20.08 | 19.80 | 15,600 |
| 23 Feb 2024 | 19.73 | 20.09 | 19.73 | 20.00 | 19.72 | 21,300 |
| 22 Feb 2024 | 19.68 | 19.68 | 19.45 | 19.56 | 19.28 | 13,700 |
| 21 Feb 2024 | 19.36 | 19.55 | 19.33 | 19.55 | 19.28 | 2,100 |
| 20 Feb 2024 | 19.45 | 19.49 | 19.25 | 19.49 | 19.22 | 1,900 |
| 16 Feb 2024 | 19.61 | 19.61 | 19.34 | 19.34 | 19.07 | 2,400 |
| 15 Feb 2024 | 19.55 | 19.61 | 19.36 | 19.61 | 19.33 | 3,300 |
| 14 Feb 2024 | 19.36 | 19.55 | 19.35 | 19.50 | 19.23 | 2,000 |
| 13 Feb 2024 | 19.28 | 19.58 | 19.27 | 19.27 | 19.00 | 5,300 |
| 12 Feb 2024 | 19.60 | 19.83 | 19.57 | 19.59 | 19.31 | 4,700 |
| 09 Feb 2024 | 19.41 | 19.73 | 19.30 | 19.64 | 19.36 | 5,500 |
| 08 Feb 2024 | 19.18 | 19.35 | 19.16 | 19.29 | 19.02 | 9,800 |
| 07 Feb 2024 | 19.14 | 19.16 | 19.01 | 19.16 | 18.89 | 7,100 |
| 06 Feb 2024 | 19.47 | 19.47 | 18.97 | 18.99 | 18.72 | 8,100 |
| 05 Feb 2024 | 19.61 | 19.78 | 19.31 | 19.31 | 19.04 | 6,300 |
| 02 Feb 2024 | 19.57 | 19.83 | 19.46 | 19.62 | 19.34 | 6,100 |
| 01 Feb 2024 | 19.91 | 19.91 | 19.25 | 19.64 | 19.36 | 11,200 |
| 31 Jan 2024 | 20.68 | 20.68 | 19.76 | 19.83 | 19.55 | 51,300 |
| 30 Jan 2024 | 20.59 | 20.65 | 20.41 | 20.58 | 20.29 | 6,400 |
| 29 Jan 2024 | 20.19 | 20.45 | 20.19 | 20.43 | 20.14 | 9,600 |
| 26 Jan 2024 | 19.98 | 20.24 | 19.86 | 20.05 | 19.76 | 6,500 |
| 25 Jan 2024 | 19.87 | 20.23 | 19.56 | 20.07 | 19.79 | 15,500 |
| 24 Jan 2024 | 19.52 | 19.63 | 19.30 | 19.63 | 19.35 | 4,500 |
| 23 Jan 2024 | 19.54 | 19.54 | 19.21 | 19.37 | 19.10 | 7,400 |
| 22 Jan 2024 | 19.34 | 19.50 | 19.34 | 19.49 | 19.21 | 16,200 |
| 19 Jan 2024 | 19.01 | 19.32 | 18.91 | 19.19 | 18.92 | 3,400 |
| 18 Jan 2024 | 19.16 | 19.16 | 18.80 | 18.92 | 18.65 | 3,000 |
| 17 Jan 2024 | 18.86 | 19.35 | 18.78 | 19.06 | 18.79 | 3,600 |
| 16 Jan 2024 | 19.00 | 19.37 | 18.85 | 19.00 | 18.73 | 6,800 |
| 12 Jan 2024 | 19.25 | 19.25 | 19.05 | 19.06 | 18.79 | 10,600 |
| 11 Jan 2024 | 18.90 | 19.09 | 18.90 | 19.09 | 18.82 | 7,000 |
| 10 Jan 2024 | 19.27 | 19.50 | 18.83 | 18.83 | 18.57 | 36,300 |
| 09 Jan 2024 | 19.18 | 19.21 | 19.10 | 19.14 | 18.87 | 7,200 |
| 08 Jan 2024 | 19.10 | 19.49 | 19.05 | 19.08 | 18.81 | 3,900 |
| 05 Jan 2024 | 19.32 | 19.32 | 19.05 | 19.19 | 18.93 | 2,900 |
| 04 Jan 2024 | 19.31 | 19.31 | 19.25 | 19.25 | 18.98 | 4,600 |
| 03 Jan 2024 | 19.36 | 19.36 | 19.00 | 19.25 | 18.98 | 8,400 |
| 02 Jan 2024 | 19.45 | 19.49 | 19.17 | 19.40 | 19.13 | 15,000 |
| 29 Dec 2023 | 18.94 | 20.09 | 18.70 | 19.50 | 19.23 | 52,900 |
| 28 Dec 2023 | 18.94 | 18.94 | 18.79 | 18.80 | 18.54 | 7,500 |
| 27 Dec 2023 | 18.76 | 18.91 | 18.48 | 18.86 | 18.59 | 10,700 |
| 26 Dec 2023 | 18.54 | 18.73 | 18.54 | 18.72 | 18.46 | 6,600 |
| 22 Dec 2023 | 18.66 | 18.68 | 18.44 | 18.68 | 18.42 | 8,400 |
| 21 Dec 2023 | 18.73 | 18.74 | 18.19 | 18.49 | 18.23 | 11,000 |
| 20 Dec 2023 | 18.50 | 18.72 | 18.48 | 18.61 | 18.35 | 7,200 |
| 19 Dec 2023 | 18.48 | 18.58 | 18.23 | 18.45 | 18.19 | 6,400 |
| 18 Dec 2023 | 18.28 | 18.56 | 18.21 | 18.26 | 18.00 | 5,300 |
| 15 Dec 2023 | 18.55 | 18.68 | 18.29 | 18.39 | 18.13 | 2,600 |
| 14 Dec 2023 | 18.47 | 18.72 | 18.20 | 18.44 | 18.18 | 5,200 |
| 13 Dec 2023 | 18.00 | 18.35 | 17.82 | 18.31 | 18.05 | 10,100 |
| 12 Dec 2023 | 17.91 | 18.03 | 17.85 | 17.94 | 17.69 | 3,200 |
| 11 Dec 2023 | 17.96 | 18.13 | 17.71 | 17.83 | 17.58 | 5,800 |
| 08 Dec 2023 | 17.80 | 18.03 | 17.80 | 17.96 | 17.71 | 4,900 |
| 07 Dec 2023 | 18.18 | 18.24 | 17.80 | 17.99 | 17.74 | 3,000 |
| 06 Dec 2023 | 18.24 | 18.24 | 18.06 | 18.10 | 17.85 | 6,700 |
| 05 Dec 2023 | 18.11 | 18.11 | 17.91 | 18.07 | 17.82 | 6,200 |
| 04 Dec 2023 | 18.18 | 18.22 | 17.89 | 18.02 | 17.77 | 4,700 |
| 01 Dec 2023 | 18.11 | 18.17 | 18.08 | 18.08 | 17.83 | 16,000 |
| 30 Nov 2023 | 17.94 | 18.11 | 17.65 | 18.11 | 17.86 | 12,900 |
| 30 Nov 2023 | 0.281 Dividend | |||||
| 29 Nov 2023 | 17.93 | 18.30 | 17.80 | 18.06 | 17.53 | 10,200 |
| *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.