Skip to main content

American Financial Group Inc 5.625% (NY: AFGD )

24.20 -0.05 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 21.71 22.24 21.57 22.12 59,393 +0.37(+1.71%)
Dec 28, 2023 21.78 21.86 21.70 21.75 7,489 -0.10(-0.44%)
Dec 27, 2023 21.27 21.84 21.25 21.84 37,115 +0.49(+2.28%)
Dec 26, 2023 21.40 21.41 21.27 21.35 62,755 -0.04(-0.18%)
Dec 22, 2023 21.51 21.51 21.26 21.39 15,408 -0.10(-0.44%)
Dec 21, 2023 21.37 21.50 21.32 21.49 9,838 +0.14(+0.67%)
Dec 20, 2023 21.38 21.45 21.30 21.35 14,034 -0.11(-0.49%)
Dec 19, 2023 21.43 21.50 21.15 21.45 20,566 +0.13(+0.63%)
Dec 18, 2023 21.35 21.53 21.13 21.32 19,173 -0.04(-0.18%)
Dec 15, 2023 21.27 21.42 21.27 21.35 18,264 +0.02(+0.09%)
Dec 14, 2023 21.05 21.37 20.95 21.34 35,585 +0.52(+2.48%)
Dec 13, 2023 20.70 20.97 20.64 20.82 14,771 +0.21(+1.02%)
Dec 12, 2023 20.52 20.65 20.50 20.61 11,536 -0.02(-0.09%)
Dec 11, 2023 20.80 20.81 20.48 20.63 13,357 -0.29(-1.37%)
Dec 08, 2023 20.89 21.02 20.71 20.91 3,888 -0.04(-0.18%)
Dec 07, 2023 20.98 21.07 20.86 20.95 9,029 +0.03(+0.14%)
Dec 06, 2023 21.03 21.12 20.81 20.92 9,746 -0.04(-0.18%)
Dec 05, 2023 20.94 21.15 20.90 20.96 8,473 -0.11(-0.50%)
Dec 04, 2023 21.13 21.17 20.78 21.07 7,837 -0.01(-0.05%)
Dec 01, 2023 20.93 21.12 20.87 21.08 43,803 +0.19(+0.91%)
Nov 30, 2023 20.73 20.92 20.55 20.89 16,070 +0.18(+0.88%)
Nov 29, 2023 20.73 20.94 20.62 20.70 16,172 -0.08(-0.37%)
Nov 28, 2023 20.63 20.90 20.60 20.78 8,372 +0.20(+0.98%)
Nov 27, 2023 20.69 20.86 20.58 20.58 3,902 +0.00(+0.01%)
Nov 24, 2023 20.60 20.76 20.50 20.58 2,234 -0.16(-0.75%)
Nov 22, 2023 20.81 20.84 20.48 20.73 5,082 +0.00(+0.02%)
Nov 21, 2023 20.87 20.87 20.69 20.73 9,796 -0.11(-0.53%)
Nov 20, 2023 21.02 21.04 20.84 20.84 5,085 -0.18(-0.86%)
Nov 17, 2023 20.95 21.13 20.95 21.02 6,393 +0.07(+0.32%)
Nov 16, 2023 20.81 21.08 20.81 20.95 6,785 +0.02(+0.09%)
Nov 15, 2023 21.11 21.13 20.92 20.93 3,498 -0.12(-0.59%)
Nov 14, 2023 21.05 21.20 20.99 21.06 8,872 +0.33(+1.58%)
Nov 13, 2023 20.74 20.84 20.64 20.73 4,895 +0.04(+0.18%)
Nov 10, 2023 20.69 20.69 20.69 20.69 3,458 +0.04(+0.20%)
Nov 09, 2023 20.90 21.06 20.61 20.65 4,608 -0.22(-1.06%)
Nov 08, 2023 21.04 21.05 20.86 20.87 6,966 -0.08(-0.40%)
Nov 07, 2023 21.34 21.34 20.92 20.96 12,425 -0.49(-2.28%)
Nov 06, 2023 21.45 21.45 21.45 21.45 1,306 -0.18(-0.83%)
Nov 03, 2023 20.92 21.63 20.81 21.63 22,519 +0.77(+3.70%)
Nov 02, 2023 20.02 21.02 20.02 20.85 7,342 +0.67(+3.31%)
Nov 01, 2023 19.39 20.19 19.39 20.19 4,858 +0.67(+3.42%)
Oct 31, 2023 19.11 19.52 19.11 19.52 15,899 +0.42(+2.19%)
Oct 30, 2023 19.09 19.23 19.02 19.10 5,348 -0.02(-0.12%)
Oct 27, 2023 19.30 19.40 19.03 19.12 16,585 -0.16(-0.83%)
Oct 26, 2023 19.65 19.65 19.26 19.28 7,051 +0.09(+0.49%)
Oct 25, 2023 19.40 19.45 19.11 19.19 4,536 -0.20(-1.02%)
Oct 24, 2023 19.27 19.50 19.21 19.39 12,933 +0.16(+0.84%)
Oct 23, 2023 18.83 19.23 18.83 19.23 5,275 +0.27(+1.43%)
Oct 20, 2023 18.98 19.12 18.95 18.95 7,515 -0.20(-1.03%)
Oct 19, 2023 19.01 19.22 18.92 19.15 11,914 +0.15(+0.79%)
Oct 18, 2023 19.20 19.32 19.00 19.00 6,286 -0.26(-1.37%)
Oct 17, 2023 19.09 19.31 19.06 19.26 7,331 -0.19(-0.97%)
Oct 16, 2023 19.48 19.60 19.21 19.45 8,641 +0.05(+0.24%)
Oct 13, 2023 19.84 19.84 19.28 19.41 45,114 -0.46(-2.32%)
Oct 12, 2023 20.13 20.61 19.79 19.87 9,486 -0.27(-1.35%)
Oct 11, 2023 20.32 20.74 20.14 20.14 9,262 -0.27(-1.34%)
Oct 10, 2023 19.99 20.41 19.99 20.41 2,443 +0.45(+2.26%)
Oct 09, 2023 19.52 19.96 19.52 19.96 3,493 +0.24(+1.24%)
Oct 06, 2023 19.29 19.89 19.15 19.72 4,322 +0.37(+1.90%)
Oct 05, 2023 19.77 19.77 19.35 19.35 2,467 -0.39(-2.00%)
Oct 04, 2023 19.51 19.89 19.45 19.74 7,503 +0.23(+1.20%)
Oct 03, 2023 20.27 20.37 18.84 19.51 13,785 -0.80(-3.94%)
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.