Skip to main content

American Financial Group Inc 5.625% (NY: AFGD )

24.51 +0.31 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 20.49 20.91 20.27 20.91 24,969 +0.36(+1.76%)
May 30, 2023 20.68 20.68 20.52 20.55 3,446 +0.02(+0.09%)
May 26, 2023 20.29 20.65 20.29 20.53 1,432 -0.02(-0.09%)
May 25, 2023 20.82 20.82 20.30 20.55 3,404 +0.15(+0.71%)
May 24, 2023 20.63 20.79 20.27 20.41 7,196 -0.30(-1.46%)
May 23, 2023 20.60 20.71 20.46 20.71 3,444 -0.01(-0.04%)
May 22, 2023 20.65 20.82 20.48 20.72 5,578 -0.07(-0.36%)
May 19, 2023 20.46 21.02 20.46 20.79 13,132 -0.22(-1.06%)
May 18, 2023 20.70 21.02 20.70 21.02 5,758 +0.32(+1.57%)
May 17, 2023 20.50 20.97 20.40 20.69 6,696 -0.07(-0.36%)
May 16, 2023 20.50 20.77 20.38 20.77 2,996 +0.27(+1.31%)
May 15, 2023 20.28 20.60 20.28 20.50 8,066 +0.07(+0.36%)
May 12, 2023 20.54 20.54 20.33 20.42 7,088 -0.11(-0.53%)
May 11, 2023 20.73 20.73 20.44 20.53 4,924 -0.15(-0.75%)
May 10, 2023 20.63 20.91 20.63 20.69 3,938 -0.11(-0.53%)
May 09, 2023 20.78 20.82 20.73 20.80 2,370 -0.37(-1.77%)
May 08, 2023 20.94 21.39 20.94 21.17 2,761 +0.26(+1.27%)
May 05, 2023 20.81 21.46 20.81 20.91 3,777 +0.27(+1.30%)
May 04, 2023 21.46 21.46 20.56 20.64 6,214 -0.88(-4.09%)
May 03, 2023 22.04 22.16 21.52 21.52 6,553 -0.36(-1.67%)
May 02, 2023 22.16 22.21 21.37 21.88 9,233 -0.34(-1.52%)
May 01, 2023 22.23 22.23 22.01 22.22 5,966 -0.05(-0.20%)
Apr 28, 2023 21.93 22.32 21.69 22.26 54,148 +0.34(+1.54%)
Apr 27, 2023 21.92 22.25 21.77 21.93 8,527 -0.13(-0.58%)
Apr 26, 2023 22.04 22.06 22.03 22.05 2,895 +0.03(+0.12%)
Apr 25, 2023 22.25 22.36 21.85 22.03 6,912 -0.32(-1.43%)
Apr 24, 2023 22.30 22.42 21.79 22.35 8,964 +0.64(+2.94%)
Apr 21, 2023 21.73 21.95 21.53 21.71 4,375 -0.18(-0.83%)
Apr 20, 2023 21.63 22.55 21.42 21.89 16,911 +0.58(+2.74%)
Apr 19, 2023 21.80 21.99 21.29 21.31 4,655 -0.49(-2.26%)
Apr 18, 2023 22.10 22.41 21.80 21.80 15,426 -0.18(-0.83%)
Apr 17, 2023 21.44 21.99 21.44 21.98 10,588 +0.64(+2.99%)
Apr 14, 2023 20.94 21.49 20.88 21.34 18,348 +0.50(+2.40%)
Apr 13, 2023 20.95 21.13 20.82 20.84 4,983 +0.04(+0.18%)
Apr 12, 2023 21.05 21.10 20.78 20.81 7,820 +0.09(+0.44%)
Apr 11, 2023 20.73 20.91 20.71 20.72 11,320 +0.03(+0.13%)
Apr 10, 2023 20.68 20.72 20.51 20.69 7,723 +0.01(+0.04%)
Apr 06, 2023 20.39 20.82 20.39 20.68 7,658 +0.29(+1.43%)
Apr 05, 2023 20.56 20.63 20.19 20.39 12,220 -0.15(-0.75%)
Apr 04, 2023 20.09 20.63 20.04 20.54 9,438 +0.52(+2.59%)
Apr 03, 2023 19.97 20.25 19.81 20.02 10,398 -0.05(-0.23%)
Mar 31, 2023 20.43 20.80 19.84 20.07 6,918 -0.61(-2.95%)
Mar 30, 2023 20.37 20.71 20.20 20.68 7,448 +0.31(+1.52%)
Mar 29, 2023 19.79 20.37 19.79 20.37 13,460 +0.66(+3.33%)
Mar 28, 2023 19.90 20.14 19.59 19.71 3,939 +0.09(+0.46%)
Mar 27, 2023 19.82 20.18 19.55 19.62 9,298 -0.32(-1.59%)
Mar 24, 2023 19.98 20.09 19.60 19.94 8,463 +0.15(+0.74%)
Mar 23, 2023 20.30 20.37 19.79 19.79 4,697 -0.27(-1.36%)
Mar 22, 2023 19.65 20.44 19.65 20.07 4,392 +0.52(+2.66%)
Mar 21, 2023 19.66 20.19 19.55 19.55 12,689 -0.11(-0.56%)
Mar 20, 2023 20.23 20.23 19.66 19.66 6,073 -0.80(-3.92%)
Mar 17, 2023 20.93 20.93 20.46 20.46 3,186 -0.33(-1.58%)
Mar 16, 2023 20.09 21.00 20.09 20.79 8,554 +0.52(+2.54%)
Mar 15, 2023 20.29 20.43 19.82 20.27 4,337 -0.10(-0.47%)
Mar 14, 2023 20.14 20.70 20.14 20.37 5,402 +0.32(+1.59%)
Mar 13, 2023 20.85 20.96 20.05 20.05 9,362 -0.91(-4.35%)
Mar 10, 2023 21.11 21.14 20.89 20.96 2,250 -0.01(-0.04%)
Mar 09, 2023 21.33 21.33 20.96 20.97 8,624 -0.27(-1.25%)
Mar 08, 2023 21.57 21.57 21.24 21.24 2,406 -0.26(-1.20%)
Mar 07, 2023 21.46 21.53 21.44 21.49 1,580 -0.04(-0.19%)
Mar 06, 2023 21.61 21.63 21.54 21.54 3,966 +0.17(+0.79%)
Mar 03, 2023 21.48 21.48 21.37 21.37 1,378 +0.05(+0.24%)
Mar 02, 2023 21.16 21.39 21.16 21.32 5,598 -0.02(-0.09%)
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.