Skip to main content

American Financial Group Inc 5.625% (NY: AFGD )

24.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 21.79 21.97 21.65 21.89 21,685 +0.25(+1.13%)
Sep 28, 2023 21.59 21.73 21.51 21.64 8,798 +0.14(+0.67%)
Sep 27, 2023 21.57 21.73 21.50 21.50 8,257 +0.00(+0.00%)
Sep 26, 2023 21.73 21.74 21.50 21.50 11,642 -0.07(-0.32%)
Sep 25, 2023 22.10 21.62 21.54 21.57 16,203 -0.24(-1.10%)
Sep 22, 2023 22.03 22.06 21.81 21.81 5,372 -0.15(-0.68%)
Sep 21, 2023 22.40 22.40 21.90 21.96 21,516 -0.51(-2.27%)
Sep 20, 2023 22.54 22.62 22.47 22.47 7,706 +0.00(+0.00%)
Sep 19, 2023 22.54 22.65 22.44 22.47 14,462 -0.04(-0.16%)
Sep 18, 2023 22.41 22.67 22.41 22.50 5,769 -0.04(-0.16%)
Sep 15, 2023 22.54 22.66 22.43 22.54 8,693 -0.01(-0.02%)
Sep 14, 2023 22.43 22.67 22.42 22.55 6,147 +0.12(+0.51%)
Sep 13, 2023 22.67 22.67 22.43 22.43 3,554 -0.18(-0.80%)
Sep 12, 2023 22.40 22.67 22.40 22.61 6,029 +0.21(+0.94%)
Sep 11, 2023 22.44 22.44 22.34 22.40 5,577 +0.07(+0.30%)
Sep 08, 2023 22.48 22.48 22.33 22.33 1,484 -0.01(-0.04%)
Sep 07, 2023 22.28 22.34 22.28 22.34 2,924 -0.16(-0.71%)
Sep 06, 2023 22.30 22.50 22.28 22.50 4,156 +0.14(+0.63%)
Sep 05, 2023 22.38 22.47 22.35 22.36 4,780 -0.13(-0.58%)
Sep 01, 2023 22.55 22.55 22.28 22.49 4,203 -0.20(-0.88%)
Aug 31, 2023 22.25 22.69 22.25 22.69 15,992 +0.43(+1.93%)
Aug 30, 2023 22.45 22.75 22.23 22.26 2,709 -0.01(-0.04%)
Aug 29, 2023 22.50 22.68 22.17 22.27 18,114 -0.29(-1.29%)
Aug 28, 2023 22.31 22.59 22.23 22.56 8,625 +0.28(+1.26%)
Aug 25, 2023 22.03 22.28 21.71 22.28 8,175 +0.34(+1.55%)
Aug 24, 2023 21.93 22.00 21.64 21.94 8,590 +0.01(+0.05%)
Aug 23, 2023 21.81 21.99 21.80 21.93 5,445 +0.10(+0.46%)
Aug 22, 2023 21.66 21.83 21.45 21.83 10,016 +0.36(+1.66%)
Aug 21, 2023 21.43 21.48 21.40 21.47 7,337 +0.07(+0.35%)
Aug 18, 2023 21.55 21.60 21.33 21.40 5,436 -0.15(-0.67%)
Aug 17, 2023 21.73 21.73 21.37 21.55 6,786 -0.08(-0.39%)
Aug 16, 2023 21.79 21.79 21.63 21.63 5,357 -0.18(-0.83%)
Aug 15, 2023 21.89 22.09 21.81 21.81 4,630 -0.19(-0.86%)
Aug 14, 2023 22.09 22.09 21.95 22.00 3,913 -0.36(-1.61%)
Aug 11, 2023 22.18 22.47 22.18 22.36 2,641 +0.04(+0.18%)
Aug 10, 2023 22.53 22.53 22.28 22.32 1,863 -0.07(-0.31%)
Aug 09, 2023 22.49 22.49 22.39 22.39 1,766 +0.00(+0.00%)
Aug 08, 2023 22.57 22.53 22.39 22.39 2,586 -0.07(-0.33%)
Aug 07, 2023 22.46 22.60 22.46 22.46 2,698 -0.03(-0.16%)
Aug 04, 2023 22.59 22.66 22.36 22.50 10,238 +0.17(+0.75%)
Aug 03, 2023 22.55 22.59 22.32 22.33 3,438 -0.35(-1.54%)
Aug 02, 2023 23.05 23.05 22.62 22.68 4,387 -0.43(-1.86%)
Aug 01, 2023 23.06 23.11 22.85 23.11 3,048 -0.04(-0.15%)
Jul 31, 2023 22.79 23.20 22.73 23.14 2,960 +0.24(+1.07%)
Jul 28, 2023 22.70 23.14 22.60 22.90 14,819 +0.25(+1.10%)
Jul 27, 2023 23.38 23.43 22.58 22.65 4,880 -0.22(-0.96%)
Jul 26, 2023 22.99 23.15 22.87 22.87 5,809 +0.00(+0.00%)
Jul 25, 2023 22.79 23.14 22.79 22.87 4,382 -0.13(-0.57%)
Jul 24, 2023 23.00 23.00 22.75 23.00 2,486 +0.10(+0.44%)
Jul 21, 2023 22.87 22.95 22.67 22.90 4,408 +0.20(+0.88%)
Jul 20, 2023 23.00 23.00 22.70 22.70 23,590 -0.50(-2.16%)
Jul 19, 2023 22.99 23.45 22.93 23.20 5,380 +0.27(+1.16%)
Jul 18, 2023 22.88 22.93 22.88 22.93 2,550 -0.05(-0.20%)
Jul 17, 2023 22.84 23.18 22.84 22.98 1,777 +0.02(+0.09%)
Jul 14, 2023 22.85 23.11 22.50 22.96 16,603 +0.11(+0.48%)
Jul 13, 2023 22.81 23.16 22.68 22.85 7,283 +0.08(+0.35%)
Jul 12, 2023 22.95 23.58 22.60 22.77 14,232 -0.02(-0.09%)
Jul 11, 2023 22.67 23.04 22.66 22.79 8,560 +0.00(+0.00%)
Jul 10, 2023 22.93 23.03 22.77 22.79 3,720 -0.23(-1.00%)
Jul 07, 2023 23.45 23.45 22.98 23.02 5,684 +0.02(+0.09%)
Jul 06, 2023 22.96 23.10 22.93 23.00 4,122 -0.77(-3.24%)
Jul 05, 2023 23.81 24.01 23.44 23.77 5,960 -0.09(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.