Skip to main content

AMERICAN FINANCIAL GROUP, INC 6 SUBORDINATED DEBENTURES DUE 2054 (NY: AFGE )

19.90 -0.08 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 16.84 16.94 16.56 16.85 89,728 +0.16(+0.95%)
May 30, 2023 16.75 16.96 16.63 16.69 3,639 -0.05(-0.30%)
May 26, 2023 16.77 16.77 16.73 16.74 1,491 -0.00(-0.03%)
May 25, 2023 16.64 16.75 16.59 16.75 1,345 +0.03(+0.16%)
May 24, 2023 16.82 17.09 16.56 16.72 19,483 -0.10(-0.60%)
May 23, 2023 16.82 16.87 16.77 16.82 9,287 +0.04(+0.22%)
May 22, 2023 16.75 16.88 16.54 16.78 9,572 +0.10(+0.58%)
May 19, 2023 16.89 16.89 16.69 16.69 1,380 -0.13(-0.79%)
May 18, 2023 16.62 16.91 16.62 16.82 4,324 -0.05(-0.32%)
May 17, 2023 16.80 17.11 16.50 16.87 3,701 +0.18(+1.10%)
May 16, 2023 16.86 16.86 16.69 16.69 1,593 -0.16(-0.98%)
May 15, 2023 16.52 16.86 16.52 16.86 1,703 +0.14(+0.82%)
May 12, 2023 16.80 16.80 16.55 16.72 2,169 +0.04(+0.22%)
May 11, 2023 16.68 16.79 16.66 16.68 4,094 -0.25(-1.46%)
May 10, 2023 17.06 17.11 16.91 16.93 7,703 +0.02(+0.11%)
May 09, 2023 16.45 16.98 16.45 16.91 21,494 -0.07(-0.43%)
May 08, 2023 17.30 17.30 16.89 16.98 4,269 +0.26(+1.53%)
May 05, 2023 16.40 17.06 16.40 16.73 5,490 +0.55(+3.39%)
May 04, 2023 16.14 16.24 15.57 16.18 18,087 -0.80(-4.69%)
May 03, 2023 16.90 17.27 16.90 16.98 2,680 -0.32(-1.85%)
May 02, 2023 17.21 17.30 17.19 17.30 1,970 -0.16(-0.89%)
May 01, 2023 17.62 18.01 17.19 17.45 12,775 -0.27(-1.50%)
Apr 28, 2023 17.65 17.87 17.62 17.72 113,450 +0.00(+0.01%)
Apr 27, 2023 17.74 17.74 17.71 17.71 969 +0.09(+0.51%)
Apr 26, 2023 17.68 17.98 17.51 17.62 3,710 -0.04(-0.21%)
Apr 25, 2023 17.57 17.75 17.53 17.66 6,859 +0.20(+1.15%)
Apr 24, 2023 17.63 17.94 17.46 17.46 25,115 -0.18(-1.04%)
Apr 21, 2023 17.71 17.71 17.38 17.64 25,532 -0.04(-0.21%)
Apr 20, 2023 17.63 17.69 17.58 17.68 29,166 +0.15(+0.83%)
Apr 19, 2023 17.50 17.75 17.31 17.53 61,860 +0.00(+0.00%)
Apr 18, 2023 17.53 17.83 17.48 17.53 184,132 +0.10(+0.58%)
Apr 17, 2023 17.45 17.55 17.33 17.43 78,883 -0.02(-0.10%)
Apr 14, 2023 17.46 17.53 17.41 17.45 47,411 -0.05(-0.26%)
Apr 13, 2023 17.22 17.50 17.22 17.50 1,104,939 +0.27(+1.59%)
Apr 12, 2023 17.09 17.23 17.09 17.22 6,213 +0.16(+0.91%)
Apr 11, 2023 17.09 17.24 17.07 17.07 14,022 +0.03(+0.16%)
Apr 10, 2023 16.59 17.07 16.59 17.04 9,925 +0.04(+0.21%)
Apr 06, 2023 16.95 17.06 16.92 17.00 1,776 +0.21(+1.25%)
Apr 05, 2023 16.93 16.96 16.60 16.79 5,697 -0.14(-0.81%)
Apr 04, 2023 16.98 17.01 16.75 16.93 4,221 -0.07(-0.43%)
Apr 03, 2023 16.92 17.00 16.47 17.00 4,957 +0.08(+0.49%)
Mar 31, 2023 16.79 17.04 16.69 16.92 3,866 +0.11(+0.65%)
Mar 30, 2023 16.89 16.97 16.51 16.81 2,785 +0.01(+0.05%)
Mar 29, 2023 16.68 16.82 16.68 16.80 2,928 +0.21(+1.27%)
Mar 28, 2023 16.73 16.73 16.21 16.59 2,366 -0.27(-1.63%)
Mar 27, 2023 16.81 16.87 16.81 16.87 856 +0.55(+3.36%)
Mar 24, 2023 16.03 16.32 16.03 16.32 911 +0.48(+3.00%)
Mar 23, 2023 16.57 16.62 15.84 15.84 2,867 -0.56(-3.40%)
Mar 22, 2023 16.37 16.62 16.27 16.40 2,920 +0.09(+0.56%)
Mar 21, 2023 16.07 16.32 16.04 16.31 2,280 +0.27(+1.71%)
Mar 20, 2023 16.34 16.55 15.95 16.03 5,552 -0.19(-1.18%)
Mar 17, 2023 16.64 16.64 16.00 16.23 5,793 -0.34(-2.04%)
Mar 16, 2023 16.45 16.73 16.10 16.56 8,532 +0.41(+2.55%)
Mar 15, 2023 15.85 16.15 15.85 16.15 2,995 -0.34(-2.05%)
Mar 14, 2023 16.18 16.57 16.02 16.49 9,026 +0.37(+2.27%)
Mar 13, 2023 16.55 16.55 15.36 16.13 12,653 -0.59(-3.55%)
Mar 10, 2023 16.78 17.08 16.58 16.72 3,281 -0.33(-1.93%)
Mar 09, 2023 17.54 17.54 17.04 17.05 8,518 -0.43(-2.48%)
Mar 08, 2023 17.48 17.48 17.48 17.48 530 -0.03(-0.18%)
Mar 07, 2023 17.73 17.73 17.43 17.51 4,139 -0.24(-1.34%)
Mar 06, 2023 17.75 17.81 17.75 17.75 2,289 +0.03(+0.16%)
Mar 03, 2023 17.50 17.72 17.46 17.72 3,106 +0.13(+0.73%)
Mar 02, 2023 17.48 17.60 17.48 17.60 836 -0.01(-0.05%)
Mar 01, 2023 17.69 17.69 17.51 17.61 2,405 -0.08(-0.47%)
Feb 28, 2023 17.76 17.86 17.64 17.69 20,390 -0.19(-1.07%)
Feb 27, 2023 17.78 17.89 17.61 17.88 4,350 +0.14(+0.81%)
Feb 24, 2023 17.67 17.74 17.67 17.74 3,134 -0.07(-0.40%)
Feb 23, 2023 17.58 17.81 17.58 17.81 3,304 +0.29(+1.65%)
Feb 22, 2023 17.33 17.53 17.31 17.52 8,557 +0.21(+1.20%)
Feb 21, 2023 17.55 17.68 17.21 17.31 25,756 -0.29(-1.63%)
Feb 17, 2023 17.49 17.61 17.49 17.60 1,535 -0.13(-0.72%)
Feb 16, 2023 17.84 17.84 17.72 17.73 4,278 -0.19(-1.05%)
Feb 15, 2023 17.86 17.91 17.79 17.91 6,093 +0.03(+0.15%)
Feb 14, 2023 17.80 17.96 17.80 17.89 5,182 +0.03(+0.15%)
Feb 13, 2023 17.69 17.86 17.69 17.86 1,302 +0.17(+0.97%)
Feb 10, 2023 17.62 17.69 17.53 17.69 2,354 -0.01(-0.05%)
Feb 09, 2023 17.77 17.91 17.66 17.70 5,511 +0.09(+0.51%)
Feb 08, 2023 17.58 17.77 17.57 17.61 8,979 +0.04(+0.21%)
Feb 07, 2023 17.72 17.72 17.50 17.57 2,718 -0.05(-0.31%)
Feb 06, 2023 17.78 17.78 17.54 17.63 2,524 -0.14(-0.81%)
Feb 03, 2023 18.03 18.07 17.77 17.77 15,009 -0.37(-2.04%)
Feb 02, 2023 18.21 18.32 18.14 18.14 65,280 -0.05(-0.30%)
Feb 01, 2023 18.14 18.22 18.14 18.19 45,648 +0.04(+0.20%)
Jan 31, 2023 18.29 18.29 18.07 18.16 17,133 +0.04(+0.20%)
Jan 30, 2023 18.11 18.35 18.04 18.12 13,350 -0.04(-0.20%)
Jan 27, 2023 18.11 18.31 18.11 18.16 13,553 +0.07(+0.40%)
Jan 26, 2023 18.10 18.20 18.03 18.09 9,158 +0.00(+0.00%)
Jan 25, 2023 18.01 18.37 18.01 18.09 1,847 +0.02(+0.10%)
Jan 24, 2023 18.26 18.28 18.07 18.07 24,137 -0.05(-0.25%)
Jan 23, 2023 18.15 18.30 18.03 18.11 93,098 +0.05(+0.25%)
Jan 20, 2023 17.98 18.34 17.98 18.07 9,122 +0.08(+0.45%)
Jan 19, 2023 17.89 18.03 17.89 17.99 2,015 +0.10(+0.55%)
Jan 18, 2023 18.10 18.33 17.89 17.89 57,220 -0.16(-0.90%)
Jan 17, 2023 18.02 18.26 18.02 18.05 11,946 +0.25(+1.42%)
Jan 13, 2023 18.17 18.30 17.80 17.80 138,828 -0.40(-2.18%)
Jan 12, 2023 17.67 18.19 17.67 18.19 2,819 +0.52(+2.96%)
Jan 11, 2023 17.67 17.67 17.67 17.67 309 +0.01(+0.05%)
Jan 10, 2023 17.66 17.66 17.66 17.66 369 -0.23(-1.26%)
Jan 09, 2023 17.36 17.89 17.36 17.89 5,594 +0.51(+2.96%)
Jan 06, 2023 17.19 17.37 17.18 17.37 2,421 +0.37(+2.17%)
Jan 05, 2023 16.83 17.16 16.81 17.01 5,817 +0.07(+0.43%)
Jan 04, 2023 17.10 17.10 16.85 16.93 6,166 -0.15(-0.90%)
Jan 03, 2023 16.80 17.09 16.80 17.09 625 +0.33(+1.99%)
Dec 30, 2022 16.75 16.75 16.75 16.75 719 +0.25(+1.53%)
Dec 29, 2022 16.70 17.10 16.49 16.50 5,934 -0.09(-0.54%)
Dec 28, 2022 16.59 16.59 16.59 16.59 1,738 -0.46(-2.70%)
Dec 27, 2022 17.23 17.23 16.92 17.05 3,796 -0.31(-1.77%)
Dec 23, 2022 17.08 17.36 16.95 17.36 6,146 -0.01(-0.05%)
Dec 22, 2022 17.29 17.37 17.10 17.37 5,018 +0.09(+0.52%)
Dec 21, 2022 17.49 17.49 17.28 17.28 5,215 -0.21(-1.19%)
Dec 20, 2022 17.46 17.48 17.19 17.48 8,367 +0.04(+0.21%)
Dec 19, 2022 17.27 17.47 17.25 17.45 1,753 -0.05(-0.31%)
Dec 16, 2022 17.51 17.51 16.79 17.50 3,639 +0.57(+3.35%)
Dec 15, 2022 17.16 17.16 16.93 16.93 15,507 -0.33(-1.93%)
Dec 14, 2022 17.48 17.48 17.22 17.27 1,865 -0.32(-1.79%)
Dec 13, 2022 17.52 17.70 17.52 17.58 1,609 +0.37(+2.15%)
Dec 12, 2022 17.39 17.39 17.21 17.21 5,465 -0.17(-0.98%)
Dec 09, 2022 17.38 17.38 17.34 17.38 7,516 -0.13(-0.72%)
Dec 08, 2022 17.51 17.52 17.37 17.51 3,413 +0.14(+0.80%)
Dec 07, 2022 17.39 17.39 17.37 17.37 3,535 -0.02(-0.12%)
Dec 06, 2022 17.49 17.56 17.29 17.39 4,202 -0.01(-0.05%)
Dec 05, 2022 17.54 17.54 17.40 17.40 12,239 -0.08(-0.46%)
Dec 02, 2022 17.45 17.65 17.43 17.48 4,165 +0.04(+0.21%)
Dec 01, 2022 17.10 17.45 17.10 17.45 5,806 +0.15(+0.89%)
Nov 30, 2022 16.70 17.29 16.68 17.29 26,467 +0.58(+3.46%)
Nov 29, 2022 16.78 16.79 16.64 16.72 6,256 -0.06(-0.35%)
Nov 28, 2022 16.80 16.89 16.68 16.77 3,244 +0.17(+1.04%)
Nov 22, 2022 16.60 114 -0.25(-1.48%)
Nov 21, 2022 16.98 16.98 16.75 16.85 1,413 +0.10(+0.59%)
Nov 18, 2022 16.87 16.87 16.75 16.75 1,209 -0.12(-0.74%)
Nov 17, 2022 16.95 16.95 16.77 16.88 2,460 -0.07(-0.42%)
Nov 16, 2022 16.95 17.04 16.95 16.95 3,300 -0.00(-0.03%)
Nov 15, 2022 16.71 16.95 16.71 16.95 1,597 +0.17(+1.03%)
Nov 14, 2022 16.38 16.82 16.21 16.78 10,482 -0.15(-0.89%)
Nov 11, 2022 16.68 17.05 16.46 16.93 4,724 +0.32(+1.92%)
Nov 10, 2022 16.49 16.73 16.49 16.61 4,849 +0.76(+4.82%)
Nov 09, 2022 15.61 15.95 15.61 15.85 2,711 -0.04(-0.28%)
Nov 08, 2022 15.61 15.89 15.58 15.89 3,902 +0.32(+2.05%)
Nov 07, 2022 15.69 15.70 15.57 15.57 897 -0.11(-0.68%)
Nov 04, 2022 15.68 15.68 15.68 15.68 2,209 -0.14(-0.90%)
Nov 03, 2022 15.76 15.82 15.72 15.82 2,049 -0.12(-0.72%)
Nov 02, 2022 15.85 16.18 15.76 15.93 5,269 +0.08(+0.50%)
Nov 01, 2022 16.08 16.16 15.85 15.85 6,595 -0.22(-1.38%)
Oct 31, 2022 16.38 16.40 15.99 16.08 22,667 -0.30(-1.84%)
Oct 28, 2022 16.25 16.42 16.25 16.38 2,097 -0.04(-0.27%)
Oct 27, 2022 16.06 16.44 16.06 16.42 2,465 +0.17(+1.04%)
Oct 26, 2022 16.35 16.35 16.25 16.25 734 +0.14(+0.88%)
Oct 25, 2022 16.11 16.11 16.11 16.11 318 +0.11(+0.67%)
Oct 24, 2022 16.01 129 -0.12(-0.75%)
Oct 21, 2022 16.33 16.33 16.13 16.13 1,387 -0.15(-0.90%)
Oct 20, 2022 16.33 16.33 16.26 16.27 2,083 -0.20(-1.23%)
Oct 19, 2022 16.70 16.70 16.47 16.47 992 -0.25(-1.50%)
Oct 18, 2022 16.72 16.72 16.72 16.72 176 +0.05(+0.29%)
Oct 17, 2022 16.49 16.68 16.49 16.68 644 +0.26(+1.59%)
Oct 14, 2022 16.67 16.67 16.32 16.42 5,457 -0.27(-1.64%)
Oct 13, 2022 16.30 16.69 16.25 16.69 3,271 +0.01(+0.05%)
Oct 12, 2022 16.83 16.83 16.55 16.68 7,848 -0.09(-0.53%)
Oct 11, 2022 16.96 17.09 16.77 16.77 7,844 -0.19(-1.10%)
Oct 10, 2022 17.37 17.37 16.96 16.96 2,503 -0.20(-1.19%)
Oct 07, 2022 17.12 17.20 17.12 17.16 2,475 -0.27(-1.53%)
Oct 05, 2022 17.43 177 -0.08(-0.46%)
Oct 04, 2022 17.28 17.60 17.28 17.51 4,065 -0.09(-0.50%)
Oct 03, 2022 17.74 17.74 17.59 17.59 7,546 +0.03(+0.15%)
Sep 30, 2022 17.30 17.64 17.30 17.57 39,180 +0.31(+1.80%)
Sep 29, 2022 17.17 17.26 17.17 17.26 2,701 -0.06(-0.36%)
Sep 28, 2022 17.22 17.39 17.07 17.32 5,086 +0.36(+2.15%)
Sep 26, 2022 16.96 43 -0.10(-0.57%)
Sep 23, 2022 17.20 17.20 16.96 17.05 4,263 -0.12(-0.67%)
Sep 22, 2022 17.42 17.44 17.10 17.17 4,543 -0.15(-0.87%)
Sep 21, 2022 17.35 17.36 17.32 17.32 4,011 -0.01(-0.05%)
Sep 20, 2022 17.33 17.33 17.33 17.33 542 -0.17(-0.96%)
Sep 16, 2022 17.50 235 -0.15(-0.86%)
Sep 15, 2022 17.65 17.65 17.65 17.65 905 +0.00(+0.00%)
Sep 13, 2022 17.65 283 -0.06(-0.35%)
Sep 12, 2022 17.58 17.75 17.58 17.71 509 +0.32(+1.84%)
Sep 09, 2022 17.49 17.49 17.39 17.39 1,680 +0.06(+0.36%)
Sep 08, 2022 17.74 17.75 17.33 17.33 6,815 -0.26(-1.46%)
Sep 07, 2022 17.87 17.87 17.59 17.59 1,438 +0.06(+0.35%)
Sep 06, 2022 17.75 17.75 17.52 17.52 5,024 -0.36(-1.99%)
Sep 02, 2022 17.64 18.02 17.64 17.88 1,098 +0.01(+0.05%)
Sep 01, 2022 17.87 17.87 17.87 17.87 811 -0.02(-0.10%)
Aug 31, 2022 18.30 18.30 17.89 17.89 5,167 -0.42(-2.27%)
Aug 30, 2022 18.33 18.33 18.30 18.30 1,319 +0.00(+0.00%)
Aug 29, 2022 18.39 18.39 18.30 18.30 2,582 -0.17(-0.91%)
Aug 26, 2022 18.50 18.61 18.42 18.47 8,650 -0.27(-1.44%)
Aug 25, 2022 18.70 18.76 18.53 18.74 3,700 +0.33(+1.81%)
Aug 24, 2022 18.43 18.51 18.37 18.41 947 -0.05(-0.28%)
Aug 23, 2022 18.62 18.69 18.25 18.46 9,881 -0.16(-0.85%)
Aug 22, 2022 18.65 18.96 18.49 18.62 21,646 -0.09(-0.47%)
Aug 19, 2022 18.92 18.92 18.54 18.71 3,681 -0.28(-1.48%)
Aug 18, 2022 18.87 19.06 18.72 18.99 3,625 +0.04(+0.19%)
Aug 17, 2022 19.07 19.07 18.92 18.95 3,002 -0.25(-1.28%)
Aug 16, 2022 19.33 19.33 19.20 19.20 2,436 -0.13(-0.68%)
Aug 15, 2022 19.42 19.45 19.29 19.33 6,009 +0.06(+0.32%)
Aug 12, 2022 19.43 19.43 19.27 19.27 719 +0.12(+0.64%)
Aug 11, 2022 19.56 19.56 19.14 19.14 2,918 -0.04(-0.18%)
Aug 10, 2022 19.28 19.27 19.14 19.18 2,854 +0.11(+0.60%)
Aug 09, 2022 19.32 19.32 19.07 19.07 1,921 -0.23(-1.18%)
Aug 08, 2022 19.44 19.44 19.23 19.29 5,715 +0.25(+1.29%)
Aug 05, 2022 19.53 19.57 19.04 19.05 22,163 -0.49(-2.51%)
Aug 04, 2022 19.30 19.54 19.28 19.54 4,992 +0.24(+1.22%)
Aug 03, 2022 19.14 19.36 19.14 19.30 4,542 +0.17(+0.87%)
Aug 02, 2022 18.74 19.15 18.74 19.14 5,258 +0.69(+3.75%)
Aug 01, 2022 18.68 18.68 18.39 18.44 1,496 -0.01(-0.05%)
Jul 29, 2022 17.95 18.45 17.95 18.45 5,303 +0.51(+2.83%)
Jul 25, 2022 17.95 344 +0.01(+0.05%)
Jul 22, 2022 17.90 17.94 17.90 17.94 536 +0.17(+0.94%)
Jul 21, 2022 17.60 17.77 17.60 17.77 1,762 +0.17(+0.95%)
Jul 19, 2022 17.60 212 +0.13(+0.75%)
Jul 18, 2022 17.33 17.47 17.30 17.47 3,380 +0.31(+1.79%)
Jul 14, 2022 17.17 255 +0.11(+0.62%)
Jul 13, 2022 17.06 17.06 17.06 17.06 624 -0.41(-2.36%)
Jul 11, 2022 17.47 108 +0.06(+0.35%)
Jul 08, 2022 17.63 17.63 17.41 17.41 613 +0.27(+1.58%)
Jul 07, 2022 17.56 17.56 17.14 17.14 2,095 -0.20(-1.17%)
Jul 06, 2022 17.47 17.47 17.34 17.34 2,557 +0.07(+0.41%)
Jul 05, 2022 17.12 17.27 17.03 17.27 1,978 +0.14(+0.82%)
Jul 01, 2022 17.10 17.13 17.09 17.13 2,096 +0.21(+1.24%)
Jun 30, 2022 17.30 17.30 16.90 16.92 2,287 -0.35(-2.03%)
Jun 28, 2022 17.27 123 +0.40(+2.39%)
Jun 27, 2022 17.14 17.14 16.87 16.87 624 -0.45(-2.58%)
Jun 24, 2022 17.18 17.31 17.18 17.31 1,013 +0.22(+1.28%)
Jun 23, 2022 17.26 17.26 16.95 17.10 1,687 +0.04(+0.26%)
Jun 22, 2022 16.82 17.05 16.82 17.05 1,043 +0.40(+2.42%)
Jun 21, 2022 16.65 16.68 16.65 16.65 6,420 -0.31(-1.81%)
Jun 16, 2022 16.96 243 -0.09(-0.51%)
Jun 15, 2022 17.10 17.10 16.90 17.04 1,939 +0.25(+1.51%)
Jun 14, 2022 17.43 17.46 16.78 16.79 2,792 -0.07(-0.43%)
Jun 13, 2022 17.10 17.25 16.82 16.86 9,229 -0.84(-4.73%)
Jun 10, 2022 17.58 17.85 17.39 17.70 9,521 -0.67(-3.62%)
Jun 09, 2022 18.39 18.39 18.37 18.37 773 -0.11(-0.57%)
Jun 08, 2022 18.44 18.47 18.44 18.47 2,019 -0.03(-0.14%)
Jun 07, 2022 18.44 18.50 18.44 18.50 1,278 +0.18(+1.00%)
Jun 06, 2022 18.45 18.45 18.31 18.31 804 -0.04(-0.24%)
Jun 03, 2022 18.36 18.39 18.36 18.36 2,014 -0.18(-0.95%)
Jun 02, 2022 18.47 18.53 18.47 18.53 1,861 -0.07(-0.38%)
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.