NYSE - Delayed Quote USD

American Financial Group, Inc. (AFG)

129.72 +0.01 (+0.01%)
At close: 4:00 PM EDT
129.72 0.00 (0.00%)
After hours: 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 128.99 130.07 127.89 129.72 129.72 317,363
Apr 23, 2024 129.15 130.23 129.00 129.71 129.71 291,700
Apr 22, 2024 128.56 129.81 127.52 128.85 128.85 246,500
Apr 19, 2024 126.39 128.29 125.89 127.86 127.86 207,600
Apr 18, 2024 125.47 126.34 124.85 125.41 125.41 193,500
Apr 17, 2024 126.65 127.49 124.39 124.57 124.57 298,800
Apr 16, 2024 126.27 127.62 125.06 126.93 126.93 401,200
Apr 15, 2024 129.13 129.13 125.51 126.16 126.16 256,800
Apr 12, 2024 0.71 Dividend
Apr 12, 2024 128.21 128.93 126.90 127.31 127.31 193,400
Apr 11, 2024 129.10 129.53 127.79 129.06 128.35 254,500
Apr 10, 2024 130.15 130.74 129.26 129.27 128.56 218,400
Apr 9, 2024 133.75 133.95 130.93 130.98 130.26 193,600
Apr 8, 2024 132.84 134.36 132.35 133.45 132.72 179,000
Apr 5, 2024 132.32 133.23 131.72 132.55 131.82 234,100
Apr 4, 2024 133.91 134.04 131.80 132.30 131.57 237,800
Apr 3, 2024 135.14 135.41 133.09 133.14 132.41 306,200
Apr 2, 2024 134.70 135.53 134.34 135.33 134.59 296,800
Apr 1, 2024 136.49 136.98 134.61 134.77 134.03 293,200
Mar 28, 2024 137.25 137.72 136.36 136.48 135.73 208,500
Mar 27, 2024 134.74 137.03 134.74 136.80 136.05 253,100
Mar 26, 2024 134.00 134.90 133.91 134.00 133.26 332,200
Mar 25, 2024 132.08 134.51 132.08 134.13 133.39 313,700
Mar 22, 2024 133.47 133.47 130.98 131.17 130.45 303,500
Mar 21, 2024 133.13 133.88 131.91 133.20 132.47 385,900
Mar 20, 2024 131.27 133.41 131.08 132.95 132.22 276,200
Mar 19, 2024 130.44 132.12 130.44 131.60 130.88 333,100
Mar 18, 2024 132.48 132.79 130.07 130.15 129.43 309,700
Mar 15, 2024 130.43 132.47 130.43 132.45 131.72 948,600
Mar 14, 2024 129.98 131.64 129.94 131.49 130.77 366,800
Mar 13, 2024 130.00 131.00 129.75 130.36 129.64 282,400
Mar 12, 2024 129.19 129.96 128.44 129.87 129.16 360,000
Mar 11, 2024 128.48 129.53 128.22 129.47 128.76 365,600
Mar 8, 2024 128.74 129.64 128.19 128.70 127.99 289,800
Mar 7, 2024 128.80 129.76 128.10 128.50 127.79 299,500
Mar 6, 2024 127.70 128.76 127.12 128.53 127.82 298,900
Mar 5, 2024 127.26 128.33 126.18 127.31 126.61 291,100
Mar 4, 2024 127.47 127.91 126.80 127.37 126.67 322,400
Mar 1, 2024 127.14 128.46 126.58 127.37 126.67 273,500
Feb 29, 2024 127.82 128.12 126.98 127.67 126.97 546,800
Feb 28, 2024 126.45 127.53 126.10 126.94 126.24 244,200
Feb 27, 2024 126.52 126.80 125.69 126.58 125.88 250,200
Feb 26, 2024 126.00 126.97 125.77 126.72 126.02 292,600
Feb 23, 2024 126.82 127.39 125.87 126.10 125.41 274,000
Feb 22, 2024 124.75 126.84 124.75 126.49 125.79 317,700
Feb 21, 2024 123.77 124.93 123.32 124.66 123.97 351,500
Feb 20, 2024 122.44 125.48 122.41 123.59 122.91 371,200
Feb 16, 2024 123.50 124.60 122.77 123.44 122.76 1,119,000
Feb 15, 2024 2.50 Dividend
Feb 15, 2024 120.71 123.77 120.71 123.52 122.84 314,400
Feb 14, 2024 121.09 123.14 121.09 122.99 119.83 355,800
Feb 13, 2024 122.63 123.12 120.05 120.62 117.52 496,200
Feb 12, 2024 122.95 124.81 122.55 122.58 119.43 444,600
Feb 9, 2024 120.45 122.89 120.23 122.76 119.60 419,100
Feb 8, 2024 119.68 121.33 117.56 120.63 117.53 653,400
Feb 7, 2024 120.43 122.99 115.64 122.24 119.10 809,800
Feb 6, 2024 118.37 120.31 117.45 119.71 116.63 523,800
Feb 5, 2024 117.82 119.10 117.27 118.58 115.53 283,800
Feb 2, 2024 118.19 119.52 118.00 118.39 115.35 379,800
Feb 1, 2024 119.76 120.60 116.30 117.48 114.46 624,000
Jan 31, 2024 122.14 122.65 120.38 120.40 117.30 399,100
Jan 30, 2024 121.23 122.39 120.53 121.84 118.71 276,400
Jan 29, 2024 119.89 121.21 119.89 121.17 118.05 217,800
Jan 26, 2024 120.84 121.09 119.69 120.27 117.18 215,400
Jan 25, 2024 121.00 121.44 119.31 120.27 117.18 227,300
Jan 24, 2024 119.82 120.86 119.82 120.32 117.23 227,500
Jan 23, 2024 120.89 121.32 118.79 118.90 115.84 241,300
Jan 22, 2024 119.56 120.92 119.53 120.89 117.78 259,800
Jan 19, 2024 119.13 119.75 118.45 119.39 116.32 254,500
Jan 18, 2024 116.44 118.06 115.93 117.93 114.90 444,400
Jan 17, 2024 116.64 118.45 116.61 116.72 113.72 274,500
Jan 16, 2024 118.58 118.60 116.82 117.26 114.24 261,500
Jan 12, 2024 120.56 120.95 118.50 118.83 115.77 193,300
Jan 11, 2024 0.71 Dividend
Jan 11, 2024 118.25 119.94 117.75 119.52 116.45 299,000
Jan 10, 2024 118.94 119.13 118.01 118.63 114.89 228,700
Jan 9, 2024 119.75 119.81 118.00 119.14 115.38 168,000
Jan 8, 2024 121.00 121.84 119.15 120.31 116.51 233,400
Jan 5, 2024 120.67 121.90 120.56 121.19 117.37 508,300
Jan 4, 2024 118.34 121.01 118.34 120.55 116.75 453,700
Jan 3, 2024 119.18 119.38 117.74 117.76 114.04 399,500
Jan 2, 2024 119.00 120.15 118.43 119.39 115.62 228,400
Dec 29, 2023 118.88 119.30 118.38 118.89 115.14 196,900
Dec 28, 2023 119.08 119.87 118.95 119.37 115.60 170,100
Dec 27, 2023 117.85 119.10 117.64 119.01 115.26 210,500
Dec 26, 2023 118.24 119.39 117.97 118.82 115.07 167,700
Dec 22, 2023 119.02 119.67 118.33 118.67 114.93 221,200
Dec 21, 2023 118.70 118.98 117.23 118.63 114.89 224,300
Dec 20, 2023 120.30 120.87 118.57 118.64 114.90 298,600
Dec 19, 2023 120.60 121.21 120.31 120.61 116.81 384,100
Dec 18, 2023 119.50 120.37 118.57 120.10 116.31 338,500
Dec 15, 2023 120.59 121.61 118.05 118.96 115.21 1,024,100
Dec 14, 2023 120.57 122.45 120.35 121.90 118.05 682,200
Dec 13, 2023 117.42 119.75 117.32 119.63 115.86 404,800
Dec 12, 2023 116.47 117.94 116.47 117.92 114.20 218,700
Dec 11, 2023 115.83 116.49 115.45 116.45 112.78 227,000
Dec 8, 2023 115.68 115.93 114.73 115.82 112.17 275,900
Dec 7, 2023 115.68 116.46 114.73 115.37 111.73 414,100
Dec 6, 2023 116.94 117.44 115.32 115.39 111.75 371,600
Dec 5, 2023 116.82 117.84 116.10 116.51 112.83 805,500
Dec 4, 2023 116.46 118.30 116.39 116.68 113.00 704,800
Dec 1, 2023 113.80 116.55 113.46 116.46 112.79 409,000
Nov 30, 2023 111.12 114.55 110.87 114.39 110.78 625,800
Nov 29, 2023 111.15 111.58 110.53 110.87 107.37 353,000
Nov 28, 2023 113.50 113.59 111.20 111.28 107.77 238,400
Nov 27, 2023 113.08 114.19 112.74 113.94 110.35 382,800
Nov 24, 2023 112.71 114.05 112.61 113.28 109.71 257,900
Nov 22, 2023 110.88 111.79 110.44 111.63 108.11 253,300
Nov 21, 2023 109.07 110.92 109.07 110.28 106.80 187,100
Nov 20, 2023 108.56 109.78 108.40 109.02 105.58 255,700
Nov 17, 2023 109.82 110.65 108.99 109.16 105.72 282,500
Nov 16, 2023 110.71 110.78 109.57 109.63 106.17 447,300
Nov 15, 2023 111.64 111.86 110.11 110.35 106.87 380,600
Nov 14, 2023 108.44 111.64 108.20 111.56 108.04 491,600
Nov 13, 2023 108.45 108.77 107.73 107.94 104.53 262,800
Nov 10, 2023 1.50 Dividend
Nov 10, 2023 107.50 108.70 107.11 108.45 105.03 229,900
Nov 9, 2023 109.54 109.54 108.15 108.28 103.41 258,400
Nov 8, 2023 111.05 111.57 109.10 109.20 104.29 267,400
Nov 7, 2023 110.10 111.39 109.57 111.23 106.23 276,700
Nov 6, 2023 110.05 110.69 109.20 110.37 105.41 375,200
Nov 3, 2023 109.86 110.70 108.98 109.86 104.92 337,100
Nov 2, 2023 110.02 111.08 106.62 108.80 103.91 380,900
Nov 1, 2023 109.77 111.31 109.43 111.12 106.12 336,800
Oct 31, 2023 108.27 109.65 108.27 109.36 104.44 289,000
Oct 30, 2023 108.10 108.65 107.48 108.02 103.16 225,500
Oct 27, 2023 109.34 109.34 106.62 107.41 102.58 258,700
Oct 26, 2023 109.11 111.21 109.11 109.78 104.84 304,000
Oct 25, 2023 108.59 108.95 107.32 108.46 103.58 352,400
Oct 24, 2023 106.64 108.73 106.46 108.50 103.62 381,500
Oct 23, 2023 106.87 106.87 105.22 106.09 101.32 462,300
Oct 20, 2023 109.26 109.89 106.89 106.98 102.17 336,000
Oct 19, 2023 110.57 111.33 108.79 109.10 104.19 389,700
Oct 18, 2023 111.87 112.11 110.90 111.05 106.06 267,000
Oct 17, 2023 110.77 112.52 110.54 112.15 107.11 841,400
Oct 16, 2023 110.13 111.42 109.92 110.78 105.80 500,600
Oct 13, 2023 110.29 111.44 108.75 109.12 104.21 488,200
Oct 12, 2023 0.71 Dividend
Oct 12, 2023 109.98 110.38 108.46 109.50 104.58 374,700
Oct 11, 2023 110.44 111.80 110.01 110.65 105.00 424,600
Oct 10, 2023 112.98 113.46 110.33 110.76 105.10 452,600
Oct 9, 2023 112.23 113.07 112.02 112.66 106.90 159,200
Oct 6, 2023 112.27 113.44 111.99 112.49 106.74 232,500
Oct 5, 2023 110.97 112.50 110.97 112.36 106.62 216,600
Oct 4, 2023 108.86 111.14 108.19 111.12 105.44 287,600
Oct 3, 2023 109.55 110.39 108.42 108.74 103.18 396,800
Oct 2, 2023 111.79 111.93 109.82 109.98 104.36 280,200
Sep 29, 2023 112.94 113.30 111.59 111.67 105.96 269,500
Sep 28, 2023 112.79 113.32 112.54 112.57 106.82 272,800
Sep 27, 2023 111.40 112.77 111.20 112.35 106.61 289,900
Sep 26, 2023 112.88 113.30 111.67 111.69 105.98 286,900
Sep 25, 2023 112.84 113.73 112.39 113.33 107.54 226,800
Sep 22, 2023 113.39 114.05 113.17 113.30 107.51 192,200
Sep 21, 2023 114.14 114.70 112.85 113.38 107.59 324,000
Sep 20, 2023 114.71 115.72 114.35 114.41 108.56 230,700
Sep 19, 2023 113.79 114.84 113.79 114.47 108.62 219,600
Sep 18, 2023 113.94 113.94 112.47 113.49 107.69 381,000
Sep 15, 2023 112.98 113.57 112.70 113.37 107.58 1,489,200
Sep 14, 2023 111.98 113.43 111.63 113.36 107.57 373,300
Sep 13, 2023 111.20 111.77 110.66 111.27 105.59 342,200
Sep 12, 2023 109.09 111.60 109.09 111.47 105.77 516,100
Sep 11, 2023 110.49 111.04 108.58 108.81 103.25 722,300
Sep 8, 2023 112.26 112.27 109.63 110.01 104.39 702,300
Sep 7, 2023 113.01 114.07 111.59 111.71 106.00 782,900
Sep 6, 2023 113.25 114.38 113.25 113.45 107.65 470,600
Sep 5, 2023 116.31 116.31 113.65 113.75 107.94 455,700
Sep 1, 2023 116.98 117.99 116.98 117.63 111.62 233,100
Aug 31, 2023 118.00 118.27 115.83 115.92 110.00 420,600
Aug 30, 2023 116.54 117.96 116.54 117.65 111.64 289,300
Aug 29, 2023 116.26 116.90 115.50 116.54 110.59 192,700
Aug 28, 2023 114.62 116.42 114.62 115.94 110.02 239,700
Aug 25, 2023 115.29 115.44 114.17 114.69 108.83 161,600
Aug 24, 2023 114.01 115.70 113.44 114.68 108.82 216,400
Aug 23, 2023 112.99 114.10 112.99 113.73 107.92 229,400
Aug 22, 2023 113.96 114.54 112.85 112.87 107.10 297,100
Aug 21, 2023 114.25 115.17 113.45 114.39 108.55 375,900
Aug 18, 2023 113.29 114.25 113.00 114.15 108.32 313,400
Aug 17, 2023 113.50 114.41 113.09 113.59 107.79 490,800
Aug 16, 2023 111.88 113.23 111.88 113.14 107.36 258,900
Aug 15, 2023 112.47 112.83 111.55 111.95 106.23 434,100
Aug 14, 2023 113.61 113.70 112.53 113.02 107.25 248,100
Aug 11, 2023 112.14 113.77 111.90 113.49 107.69 297,900
Aug 10, 2023 113.02 113.39 111.79 112.19 106.46 387,100
Aug 9, 2023 113.29 113.81 112.50 112.80 107.04 232,200
Aug 8, 2023 112.71 113.57 111.98 113.35 107.56 348,800
Aug 7, 2023 112.50 115.08 112.50 113.81 108.00 348,600
Aug 4, 2023 112.77 113.92 111.09 111.49 105.79 575,600
Aug 3, 2023 114.02 115.56 109.99 112.75 106.99 1,233,600
Aug 2, 2023 121.71 123.38 121.34 122.75 116.48 433,300
Aug 1, 2023 121.72 122.51 121.25 122.06 115.82 214,500
Jul 31, 2023 122.13 123.02 121.42 121.61 115.40 316,800
Jul 28, 2023 123.27 123.38 121.97 122.03 115.80 302,000
Jul 27, 2023 123.00 123.50 122.29 122.36 116.11 375,900
Jul 26, 2023 121.41 123.64 120.74 122.66 116.39 400,800
Jul 25, 2023 120.19 120.98 119.29 120.80 114.63 285,200
Jul 24, 2023 119.87 120.99 119.71 120.41 114.26 215,800
Jul 21, 2023 120.74 120.74 119.39 120.17 114.03 248,000
Jul 20, 2023 119.00 120.18 118.40 119.76 113.64 289,200
Jul 19, 2023 117.58 118.57 117.05 118.11 112.08 303,500
Jul 18, 2023 115.98 118.07 115.98 117.39 111.39 338,600
Jul 17, 2023 114.89 117.05 114.14 116.18 110.24 200,700
Jul 14, 2023 117.28 117.28 114.22 114.75 108.89 318,300
Jul 13, 2023 0.63 Dividend
Jul 13, 2023 115.76 117.00 115.61 116.94 110.97 281,200
Jul 12, 2023 118.60 118.92 117.22 117.35 110.76 215,800
Jul 11, 2023 117.57 118.64 117.57 117.71 111.10 199,500
Jul 10, 2023 119.35 120.36 117.64 117.70 111.09 267,400
Jul 7, 2023 116.91 120.28 116.91 119.43 112.72 562,300
Jul 6, 2023 116.97 117.65 116.43 117.41 110.81 352,200
Jul 5, 2023 118.26 118.26 116.04 117.53 110.93 403,200
Jul 3, 2023 118.68 120.40 118.48 119.47 112.76 222,200
Jun 30, 2023 118.51 119.38 118.14 118.75 112.08 357,000
Jun 29, 2023 116.46 118.13 116.35 117.92 111.29 369,200
Jun 28, 2023 117.28 117.39 115.56 116.38 109.84 353,800
Jun 27, 2023 117.35 118.21 116.43 117.85 111.23 284,600
Jun 26, 2023 116.18 117.75 115.99 117.39 110.79 393,600
Jun 23, 2023 116.35 117.18 115.82 116.03 109.51 722,600
Jun 22, 2023 116.55 117.25 115.32 117.15 110.57 316,500
Jun 21, 2023 115.15 116.58 114.43 116.23 109.70 450,900
Jun 20, 2023 115.88 116.03 114.42 115.41 108.93 364,000
Jun 16, 2023 115.70 116.72 114.97 116.39 109.85 805,100
Jun 15, 2023 114.47 115.57 114.12 115.25 108.77 374,800
Jun 14, 2023 116.00 116.60 114.01 114.40 107.97 312,400
Jun 13, 2023 115.99 117.40 115.60 116.03 109.51 329,400
Jun 12, 2023 116.00 116.66 115.04 115.78 109.27 315,900
Jun 9, 2023 116.17 116.95 115.75 116.10 109.58 331,600
Jun 8, 2023 117.68 117.75 116.55 116.80 110.24 313,900
Jun 7, 2023 116.85 118.50 115.75 117.89 111.27 299,900
Jun 6, 2023 115.30 116.86 115.26 116.66 110.11 197,300
Jun 5, 2023 115.85 116.44 114.78 114.96 108.50 259,500
Jun 2, 2023 113.39 116.76 113.16 116.66 110.11 292,700
Jun 1, 2023 112.72 113.56 112.27 112.75 106.42 307,000
May 31, 2023 114.60 114.84 111.96 112.27 105.96 1,050,800
May 30, 2023 113.31 115.21 112.84 115.03 108.57 318,800
May 26, 2023 113.18 114.90 112.83 113.85 107.45 418,200
May 25, 2023 112.74 113.93 111.55 113.33 106.96 284,700
May 24, 2023 115.54 115.54 113.22 113.28 106.92 321,100
May 23, 2023 116.69 116.95 115.62 115.97 109.45 389,400
May 22, 2023 116.97 117.36 115.21 116.63 110.08 289,700
May 19, 2023 118.54 118.99 116.90 117.17 110.59 191,900
May 18, 2023 115.45 117.90 114.60 117.73 111.12 255,400
May 17, 2023 116.56 116.81 115.56 115.59 109.10 245,600
May 16, 2023 116.58 117.40 115.44 115.83 109.32 325,100
May 15, 2023 116.39 117.74 115.68 117.53 110.93 291,400
May 12, 2023 116.71 117.30 115.25 116.04 109.52 181,300
May 11, 2023 114.41 116.21 114.25 116.00 109.48 236,300
May 10, 2023 116.34 116.60 114.72 115.48 108.99 220,000
May 9, 2023 115.48 117.00 115.00 115.91 109.40 346,000
May 8, 2023 116.02 116.78 115.74 115.81 109.30 313,700
May 5, 2023 116.59 117.88 115.52 115.84 109.33 188,900
May 4, 2023 115.32 115.87 113.43 114.65 108.21 397,500
May 3, 2023 119.38 119.50 113.48 115.92 109.41 748,800
May 2, 2023 122.36 122.47 119.20 121.21 114.40 561,500
May 1, 2023 122.53 123.74 122.48 123.09 116.17 260,200
Apr 28, 2023 121.46 122.76 121.46 122.73 115.83 361,800
Apr 27, 2023 119.39 122.13 119.38 121.47 114.65 266,000
Apr 26, 2023 119.37 121.02 119.08 119.76 113.03 411,600
Apr 25, 2023 119.79 120.87 119.54 119.83 113.10 254,600

Related Tickers

CNA CNA Financial Corporation
44.23
+0.09%
 
RLI RLI Corp.
147.71
+1.34%
 
CINF Cincinnati Financial Corporation
119.92
-0.75%
 
KMPR Kemper Corporation
60.40
+3.32%
 
WRB W. R. Berkley Corporation
77.85
-1.56%
 
HIG The Hartford Financial Services Group, Inc.
99.86
-0.17%
 
THG The Hanover Insurance Group, Inc.
132.62
-0.67%
 
AHL-PD Aspen Insurance Holdings Limited
19.80
-0.75%
 
WTM White Mountains Insurance Group, Ltd.
1,766.95
+2.64%
 
HMN Horace Mann Educators Corporation
37.22
+1.09%