Stock Quote

American Financial Group Inc 5.125% (NY: AFGC )

21.07 -0.28 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 21.29 21.36 21.01 21.07 8,770 -0.28(-1.31%)
Dec 02, 2022 20.92 21.36 20.53 21.35 16,813 +0.27(+1.28%)
Dec 01, 2022 20.84 21.08 20.62 21.08 19,454 +0.25(+1.20%)
Nov 30, 2022 20.17 20.83 19.87 20.83 37,954 +0.34(+1.66%)
Nov 29, 2022 20.48 20.50 20.23 20.49 14,503 +0.03(+0.15%)
Nov 28, 2022 20.50 20.50 20.34 20.46 12,511 -0.01(-0.05%)
Nov 25, 2022 20.32 20.47 20.32 20.47 2,295 +0.20(+0.99%)
Nov 23, 2022 20.09 20.44 20.07 20.27 21,301 +0.25(+1.25%)
Nov 22, 2022 20.12 20.20 19.95 20.02 26,692 +0.02(+0.10%)
Nov 21, 2022 20.27 20.48 19.99 20.00 62,849 -0.23(-1.14%)
Nov 18, 2022 20.20 20.27 20.00 20.23 120,248 +0.18(+0.90%)
Nov 17, 2022 20.22 20.22 19.75 20.05 117,380 -0.23(-1.11%)
Nov 16, 2022 20.36 20.36 20.14 20.28 32,706 +0.14(+0.70%)
Nov 15, 2022 20.15 20.80 20.07 20.14 8,281 +0.14(+0.68%)
Nov 14, 2022 20.63 20.63 19.95 20.00 30,260 -0.63(-3.05%)
Nov 11, 2022 20.20 20.83 20.15 20.63 6,892 +0.44(+2.18%)
Nov 10, 2022 19.34 20.19 19.34 20.19 8,524 +0.98(+5.10%)
Nov 09, 2022 19.10 19.33 18.95 19.21 19,348 +0.07(+0.39%)
Nov 08, 2022 19.13 19.33 18.89 19.14 2,663 +0.09(+0.45%)
Nov 07, 2022 19.10 19.13 18.81 19.05 4,943 +0.05(+0.26%)
Nov 04, 2022 19.00 19.00 18.81 19.00 13,994 +0.05(+0.26%)
Nov 03, 2022 19.14 19.36 18.95 18.95 9,194 -0.44(-2.27%)
Nov 02, 2022 19.73 19.73 19.25 19.39 11,433 -0.28(-1.42%)
Nov 01, 2022 20.03 20.03 19.37 19.67 7,510 -0.19(-0.96%)
Oct 31, 2022 19.59 19.86 19.44 19.86 33,329 +0.27(+1.38%)
Oct 28, 2022 19.72 19.79 19.40 19.59 6,797 +0.19(+0.98%)
Oct 27, 2022 19.42 19.74 19.30 19.40 15,517 +0.00(+0.00%)
Oct 26, 2022 18.98 20.07 18.98 19.40 16,522 +0.20(+1.07%)
Oct 25, 2022 19.06 19.26 18.91 19.20 7,807 +0.27(+1.45%)
Oct 24, 2022 18.86 19.12 18.82 18.92 12,009 +0.14(+0.75%)
Oct 21, 2022 18.82 19.09 18.67 18.78 7,486 -0.10(-0.53%)
Oct 20, 2022 19.38 19.38 18.88 18.88 5,046 -0.39(-2.05%)
Oct 19, 2022 19.60 19.60 19.21 19.27 5,655 -0.35(-1.76%)
Oct 18, 2022 19.61 19.65 19.45 19.62 8,161 +0.04(+0.20%)
Oct 17, 2022 19.60 20.22 19.50 19.58 4,694 +0.03(+0.15%)
Oct 14, 2022 19.76 19.92 19.46 19.55 12,325 -0.12(-0.61%)
Oct 13, 2022 20.04 20.14 19.30 19.67 37,932 -0.42(-2.09%)
Oct 12, 2022 19.94 20.27 19.80 20.09 10,660 +0.10(+0.50%)
Oct 11, 2022 20.29 20.29 19.92 19.99 10,827 -0.20(-0.99%)
Oct 10, 2022 20.48 20.92 20.15 20.19 4,973 -0.29(-1.42%)
Oct 07, 2022 20.66 20.71 20.44 20.48 4,607 -0.23(-1.11%)
Oct 06, 2022 21.08 21.09 20.71 20.71 4,583 -0.19(-0.91%)
Oct 05, 2022 21.01 21.01 20.90 20.90 5,565 -0.22(-1.04%)
Oct 04, 2022 21.18 21.25 21.10 21.12 4,295 -0.03(-0.14%)
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.