Skip to main content

American Financial Group Inc 5.625% (NY: AFGD )

22.97 +0.18 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 22.88 23.04 22.66 22.97 7,807 +0.18(+0.79%)
Jun 17, 2024 22.92 22.96 22.63 22.79 5,404 +0.08(+0.35%)
Jun 14, 2024 22.97 22.97 22.71 22.71 2,975 -0.12(-0.53%)
Jun 13, 2024 23.16 23.16 22.80 22.83 4,263 -0.31(-1.34%)
Jun 12, 2024 23.07 23.19 22.96 23.14 9,199 +0.37(+1.62%)
Jun 11, 2024 22.79 22.85 22.46 22.77 5,943 +0.07(+0.31%)
Jun 10, 2024 22.70 22.85 22.61 22.70 4,607 -0.03(-0.11%)
Jun 07, 2024 23.02 23.02 22.71 22.73 5,839 -0.26(-1.15%)
Jun 06, 2024 23.03 23.03 22.96 22.99 3,413 +0.05(+0.22%)
Jun 05, 2024 22.99 23.00 22.66 22.94 2,697 -0.06(-0.25%)
Jun 04, 2024 22.83 23.10 22.83 23.00 5,665 +0.22(+0.96%)
Jun 03, 2024 22.63 22.78 22.55 22.78 3,111 +0.26(+1.15%)
May 31, 2024 22.60 22.71 22.52 22.52 4,259 -0.08(-0.35%)
May 30, 2024 22.40 22.67 22.31 22.60 7,747 +0.24(+1.07%)
May 29, 2024 22.26 22.59 22.23 22.36 7,701 -0.04(-0.18%)
May 28, 2024 22.70 22.72 22.28 22.40 12,105 -0.27(-1.19%)
May 24, 2024 22.53 22.67 22.20 22.67 8,556 +0.30(+1.34%)
May 23, 2024 22.66 22.66 22.14 22.37 11,997 -0.21(-0.93%)
May 22, 2024 22.69 22.69 22.53 22.58 5,685 -0.11(-0.48%)
May 21, 2024 22.79 22.83 22.56 22.69 6,747 -0.05(-0.22%)
May 20, 2024 22.78 22.88 22.56 22.74 6,842 +0.03(+0.13%)
May 17, 2024 22.82 22.85 22.65 22.71 7,242 -0.07(-0.31%)
May 16, 2024 22.85 22.85 22.67 22.78 11,631 +0.03(+0.13%)
May 15, 2024 22.95 22.95 22.61 22.75 18,944 +0.25(+1.11%)
May 14, 2024 22.61 22.76 22.44 22.50 10,385 -0.39(-1.70%)
May 13, 2024 22.96 23.21 22.85 22.89 6,099 +0.01(+0.06%)
May 10, 2024 23.03 23.08 22.73 22.88 8,510 -0.04(-0.19%)
May 09, 2024 23.28 23.28 22.82 22.92 12,236 -0.16(-0.69%)
May 08, 2024 23.39 23.46 22.97 23.08 8,239 -0.29(-1.24%)
May 07, 2024 23.45 23.52 23.18 23.37 10,321 +0.02(+0.09%)
May 06, 2024 23.33 23.35 23.22 23.35 4,200 +0.01(+0.04%)
May 03, 2024 23.19 23.34 23.03 23.34 3,449 +0.44(+1.92%)
May 02, 2024 22.96 23.06 22.81 22.90 8,326 +0.12(+0.53%)
May 01, 2024 22.75 23.01 22.51 22.78 7,720 +0.14(+0.62%)
Apr 30, 2024 22.98 22.98 22.59 22.64 10,799 -0.35(-1.52%)
Apr 29, 2024 22.96 23.08 22.94 22.99 2,740 +0.15(+0.66%)
Apr 26, 2024 22.84 22.91 22.84 22.84 2,847 +0.02(+0.09%)
Apr 25, 2024 23.03 23.03 22.78 22.82 3,200 -0.47(-2.02%)
Apr 24, 2024 23.18 23.31 23.02 23.29 10,198 +0.09(+0.39%)
Apr 23, 2024 23.03 23.20 23.03 23.20 2,885 +0.26(+1.13%)
Apr 22, 2024 23.05 23.06 22.78 22.94 3,513 -0.04(-0.17%)
Apr 19, 2024 22.98 22.98 22.81 22.98 2,478 +0.12(+0.52%)
Apr 18, 2024 23.08 23.10 22.74 22.86 3,509 -0.23(-0.99%)
Apr 17, 2024 23.05 23.09 22.90 23.09 5,437 +0.19(+0.83%)
Apr 16, 2024 22.66 23.14 22.66 22.90 3,984 +0.12(+0.53%)
Apr 15, 2024 23.83 23.83 22.73 22.78 8,135 -0.86(-3.64%)
Apr 12, 2024 23.59 24.00 23.24 23.64 2,499 +0.22(+0.94%)
Apr 11, 2024 23.79 24.07 23.42 23.42 7,903 -0.37(-1.55%)
Apr 10, 2024 24.19 24.19 23.66 23.79 5,069 -0.48(-2.00%)
Apr 09, 2024 24.51 24.60 24.24 24.27 3,899 -0.16(-0.64%)
Apr 08, 2024 24.59 24.59 24.32 24.43 5,874 +0.04(+0.18%)
Apr 05, 2024 24.42 24.62 24.36 24.39 5,312 +0.01(+0.02%)
Apr 04, 2024 24.48 24.65 24.38 24.38 4,653 -0.02(-0.08%)
Apr 03, 2024 24.79 24.79 24.31 24.40 10,241 -0.48(-1.93%)
Apr 02, 2024 24.82 24.93 24.31 24.88 4,191 +0.06(+0.24%)
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.