Skip to main content

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

19.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.11 21.34 20.63 21.34 21,772 -0.06(-0.28%)
May 27, 2022 20.92 21.58 20.66 21.40 5,425 +0.85(+4.14%)
May 26, 2022 20.04 20.74 20.04 20.55 2,758 +0.51(+2.54%)
May 25, 2022 19.45 20.22 19.45 20.04 7,847 +0.89(+4.63%)
May 24, 2022 19.15 19.15 19.15 19.15 830 -0.20(-1.02%)
May 23, 2022 19.72 19.72 19.35 19.35 1,024 -0.09(-0.46%)
May 20, 2022 19.79 19.79 19.40 19.44 2,036 +0.01(+0.05%)
May 19, 2022 19.47 19.71 19.19 19.43 9,629 -0.02(-0.10%)
May 18, 2022 19.40 19.59 19.22 19.45 5,586 -0.07(-0.36%)
May 17, 2022 19.75 19.76 19.52 19.52 2,774 -0.23(-1.16%)
May 16, 2022 19.53 19.84 19.46 19.75 2,862 +0.04(+0.20%)
May 13, 2022 19.49 19.76 19.26 19.71 2,061 +0.48(+2.50%)
May 12, 2022 19.23 19.23 19.23 19.23 770 -0.05(-0.26%)
May 11, 2022 19.21 19.55 19.21 19.28 1,352 +0.00(+0.02%)
May 10, 2022 19.30 19.90 19.16 19.28 4,676 +0.23(+1.19%)
May 09, 2022 19.48 19.50 19.05 19.05 7,363 -0.44(-2.26%)
May 06, 2022 19.83 19.83 19.43 19.49 2,181 -0.44(-2.21%)
May 05, 2022 19.57 20.04 19.57 19.93 5,403 -0.39(-1.92%)
May 04, 2022 19.47 20.48 19.47 20.32 2,054 +0.82(+4.21%)
May 03, 2022 20.03 20.03 19.50 19.50 2,623 -0.15(-0.76%)
May 02, 2022 20.06 20.06 19.35 19.65 12,020 -0.45(-2.24%)
Apr 29, 2022 19.53 20.10 19.53 20.10 24,939 +0.31(+1.57%)
Apr 28, 2022 19.40 19.79 19.35 19.79 13,431 +0.45(+2.33%)
Apr 27, 2022 19.50 19.50 19.34 19.34 1,272 -0.20(-1.02%)
Apr 26, 2022 19.68 19.70 19.54 19.54 1,720 -0.07(-0.38%)
Apr 25, 2022 19.35 19.69 19.35 19.61 5,085 +0.28(+1.47%)
Apr 22, 2022 19.73 19.73 19.33 19.33 10,108 -0.50(-2.52%)
Apr 21, 2022 20.17 20.20 19.82 19.83 7,788 -0.38(-1.88%)
Apr 20, 2022 20.31 20.30 20.20 20.21 934 +0.00(+0.00%)
Apr 19, 2022 20.33 20.59 20.15 20.21 4,589 -0.28(-1.37%)
Apr 18, 2022 20.29 20.56 20.29 20.49 6,985 +0.04(+0.21%)
Apr 14, 2022 20.45 20.45 20.45 20.45 1,422 -0.23(-1.13%)
Apr 13, 2022 21.05 21.05 20.67 20.68 1,945 -0.30(-1.43%)
Apr 12, 2022 21.07 21.07 20.98 20.98 3,394 +0.03(+0.14%)
Apr 11, 2022 21.25 21.26 20.87 20.95 5,925 -0.29(-1.37%)
Apr 08, 2022 21.70 21.70 21.24 21.24 4,678 -0.52(-2.40%)
Apr 07, 2022 21.84 21.84 21.76 21.76 505 +0.03(+0.15%)
Apr 06, 2022 21.66 21.73 21.65 21.73 5,051 -0.29(-1.32%)
Apr 05, 2022 22.26 22.26 21.91 22.02 11,872 -0.43(-1.93%)
Apr 04, 2022 22.47 22.49 22.31 22.45 4,717 +0.10(+0.46%)
Apr 01, 2022 22.59 22.62 22.35 22.35 3,482 -0.41(-1.80%)
Mar 31, 2022 22.66 22.76 22.63 22.76 5,864 +0.32(+1.43%)
Mar 30, 2022 22.44 22.44 22.44 22.44 165 +0.17(+0.76%)
Mar 29, 2022 22.32 22.33 22.27 22.27 785 +0.37(+1.69%)
Mar 28, 2022 22.15 22.15 21.89 21.90 1,458 +0.10(+0.46%)
Mar 25, 2022 22.02 22.03 21.79 21.80 5,978 -0.37(-1.66%)
Mar 24, 2022 22.13 22.17 22.13 22.17 1,387 -0.00(-0.01%)
Mar 23, 2022 22.13 22.20 22.13 22.17 3,580 -0.24(-1.05%)
Mar 22, 2022 22.29 22.41 22.21 22.41 1,816 +0.11(+0.48%)
Mar 21, 2022 22.47 22.50 22.30 22.30 2,236 -0.30(-1.33%)
Mar 18, 2022 22.33 22.60 22.33 22.60 3,668 +0.32(+1.44%)
Mar 17, 2022 22.34 22.34 22.28 22.28 3,248 +0.37(+1.69%)
Mar 16, 2022 22.08 22.10 21.91 21.91 1,844 +0.21(+0.97%)
Mar 15, 2022 22.02 22.02 21.70 21.70 1,970 -0.16(-0.73%)
Mar 14, 2022 22.25 22.25 21.73 21.86 5,023 -0.61(-2.71%)
Mar 11, 2022 22.37 22.51 22.26 22.47 8,921 +0.12(+0.52%)
Mar 10, 2022 22.50 22.50 22.28 22.35 2,970 -0.45(-1.95%)
Mar 09, 2022 22.44 22.80 22.40 22.80 1,258 +0.40(+1.79%)
Mar 08, 2022 22.82 22.82 22.36 22.40 3,673 -0.08(-0.36%)
Mar 07, 2022 22.57 22.57 22.44 22.48 3,989 -0.13(-0.57%)
Mar 04, 2022 22.93 22.93 22.61 22.61 1,771 -0.38(-1.65%)
Mar 03, 2022 23.23 23.23 22.99 22.99 2,478 +0.06(+0.26%)
Mar 02, 2022 22.86 23.03 22.86 22.93 4,409 +0.08(+0.35%)
Mar 01, 2022 23.01 23.13 22.83 22.85 2,256 -0.02(-0.09%)
Feb 28, 2022 22.79 23.02 22.79 22.87 2,840 -0.06(-0.26%)
Feb 25, 2022 23.10 23.10 22.93 22.93 1,670 +0.25(+1.10%)
Feb 24, 2022 22.48 22.69 22.31 22.68 4,758 +0.04(+0.18%)
Feb 23, 2022 22.87 22.90 22.64 22.64 4,537 -0.23(-1.01%)
Feb 22, 2022 22.85 22.92 22.75 22.87 9,473 +0.06(+0.26%)
Feb 18, 2022 22.81 0 -0.15(-0.65%)
Feb 17, 2022 22.96 23.21 22.91 22.96 4,145 +0.36(+1.59%)
Feb 16, 2022 22.48 22.60 22.26 22.60 6,149 +0.10(+0.44%)
Feb 15, 2022 21.92 22.50 21.65 22.50 13,685 +0.60(+2.74%)
Feb 14, 2022 22.41 22.41 21.70 21.90 12,279 -0.47(-2.10%)
Feb 11, 2022 22.89 22.89 22.33 22.37 6,985 -0.33(-1.45%)
Feb 10, 2022 23.63 23.63 22.70 22.70 5,660 -1.09(-4.58%)
Feb 09, 2022 23.93 23.93 23.75 23.79 1,792 +0.12(+0.51%)
Feb 08, 2022 24.07 24.07 23.52 23.67 6,927 -0.41(-1.70%)
Feb 07, 2022 23.86 24.16 23.84 24.08 2,483 +0.24(+1.01%)
Feb 04, 2022 24.25 24.42 23.84 23.84 6,666 -0.53(-2.17%)
Feb 03, 2022 24.43 24.51 24.37 26,156 -0.18(-0.73%)
Feb 02, 2022 24.65 24.68 24.47 24.55 32,151 +0.02(+0.08%)
Feb 01, 2022 24.62 24.66 24.46 24.53 7,343 +0.18(+0.74%)
Jan 31, 2022 24.00 24.39 24.35 6,704 +0.35(+1.46%)
Jan 28, 2022 24.38 24.53 24.00 24.00 6,460 -0.38(-1.56%)
Jan 27, 2022 25.39 25.40 24.38 24.38 13,826 -0.77(-3.06%)
Jan 26, 2022 25.58 25.58 25.15 25.15 3,170 -0.37(-1.45%)
Jan 25, 2022 25.62 25.63 25.52 25.52 1,593 -0.07(-0.27%)
Jan 24, 2022 25.60 25.60 25.44 25.59 2,998 -0.20(-0.78%)
Jan 21, 2022 25.79 26.08 25.78 25.79 2,462 +0.00(+0.00%)
Jan 20, 2022 26.10 26.12 25.79 25.79 5,206 -0.19(-0.73%)
Jan 19, 2022 26.01 26.09 25.97 25.98 4,902 -0.05(-0.19%)
Jan 18, 2022 26.07 26.20 26.03 26.03 1,952 -0.31(-1.20%)
Jan 13, 2022 26.34 0 +0.16(+0.63%)
Jan 12, 2022 26.22 26.27 26.17 26.18 878 -0.01(-0.03%)
Jan 11, 2022 26.08 26.27 26.08 26.19 907 +0.14(+0.54%)
Jan 10, 2022 26.10 26.11 26.03 26.05 2,163 -0.10(-0.38%)
Jan 07, 2022 26.15 26.15 26.15 26.15 483 -0.09(-0.34%)
Jan 06, 2022 26.29 26.29 26.24 26.24 1,621 -0.05(-0.19%)
Jan 05, 2022 26.62 26.75 26.24 26.29 6,339 -0.69(-2.56%)
Jan 03, 2022 26.98 26.98 26.98 867 -0.01(-0.04%)
Dec 31, 2021 26.84 26.99 26.84 26.99 8,285 +0.29(+1.09%)
Dec 30, 2021 26.66 26.70 26.66 26.70 1,207 +0.03(+0.11%)
Dec 27, 2021 26.67 26.67 26.67 289 +0.13(+0.48%)
Dec 23, 2021 26.54 26.54 26.54 26.54 894 -0.18(-0.67%)
Dec 22, 2021 26.72 26.72 26.72 26.72 611 +0.16(+0.60%)
Dec 21, 2021 26.65 26.65 26.51 26.56 7,791 +0.05(+0.19%)
Dec 20, 2021 26.73 26.73 26.51 26.51 7,962 -0.30(-1.12%)
Dec 17, 2021 26.67 26.81 26.67 26.81 667 -0.05(-0.19%)
Dec 16, 2021 26.69 26.86 26.69 26.86 2,959 +0.35(+1.32%)
Dec 15, 2021 26.47 26.51 26.47 26.51 591 -0.04(-0.15%)
Dec 13, 2021 26.55 26.55 26.55 182 -0.02(-0.07%)
Dec 10, 2021 26.57 26.57 26.57 26.57 178 -0.02(-0.08%)
Dec 08, 2021 26.59 26.59 26.59 190 -0.06(-0.22%)
Dec 07, 2021 26.65 26.65 26.65 26.65 767 +0.30(+1.13%)
Dec 06, 2021 26.35 26.35 26.35 26.35 413 +0.10(+0.39%)
Dec 03, 2021 26.31 26.31 26.25 26.25 1,125 -0.20(-0.76%)
Dec 02, 2021 26.45 26.45 26.45 26.45 496 +0.29(+1.11%)
Dec 01, 2021 26.28 26.38 26.16 26.16 2,334 +0.08(+0.31%)
Nov 30, 2021 26.61 26.61 26.08 26.08 34,842 -0.80(-2.98%)
Nov 29, 2021 27.04 27.04 26.82 26.88 1,438 +0.30(+1.13%)
Nov 26, 2021 26.38 26.58 26.38 26.58 1,991 -0.22(-0.82%)
Nov 24, 2021 26.70 26.87 26.70 26.80 670 +0.13(+0.49%)
Nov 23, 2021 26.63 26.67 26.63 26.67 1,405 -0.13(-0.50%)
Nov 22, 2021 26.87 26.94 26.79 26.80 4,180 +0.04(+0.17%)
Nov 19, 2021 26.93 26.93 26.76 26.76 4,868 -0.15(-0.56%)
Nov 18, 2021 27.01 28.90 26.91 26.91 6,096 +0.02(+0.07%)
Nov 17, 2021 26.83 26.90 26.83 26.89 2,937 -0.08(-0.30%)
Nov 16, 2021 27.04 27.04 26.87 26.97 1,596 -0.01(-0.04%)
Nov 15, 2021 27.03 27.10 26.98 26.98 1,434 -0.07(-0.26%)
Nov 12, 2021 27.08 27.08 27.05 27.05 635 -0.05(-0.18%)
Nov 11, 2021 27.18 27.20 27.10 27.10 2,412 -0.15(-0.55%)
Nov 10, 2021 27.62 27.25 6,475 -0.32(-1.16%)
Nov 09, 2021 27.68 27.68 27.57 27.57 1,242 +0.03(+0.11%)
Nov 08, 2021 27.77 27.79 27.54 27.54 832 -0.15(-0.54%)
Nov 05, 2021 27.72 27.78 27.62 27.69 6,212 +0.07(+0.25%)
Nov 04, 2021 27.48 27.62 27.47 27.62 5,168 +0.28(+1.02%)
Nov 03, 2021 27.30 27.46 27.30 27.34 1,730 -0.11(-0.40%)
Nov 02, 2021 27.41 27.47 27.34 27.45 5,748 +0.13(+0.48%)
Nov 01, 2021 27.19 27.41 27.28 27.32 4,632 +0.04(+0.15%)
Oct 29, 2021 27.15 27.28 27.07 27.28 10,896 +0.16(+0.59%)
Oct 28, 2021 26.95 27.14 26.95 27.12 1,513 +0.09(+0.33%)
Oct 27, 2021 26.97 27.19 27.01 27.03 2,102 +0.22(+0.80%)
Oct 26, 2021 26.81 26.81 355 -0.22(-0.80%)
Oct 25, 2021 26.83 27.12 26.83 27.03 879 +0.09(+0.33%)
Oct 22, 2021 27.04 27.04 26.94 26.94 2,440 -0.07(-0.26%)
Oct 21, 2021 27.01 27.07 27.01 27.01 1,475 +0.08(+0.30%)
Oct 20, 2021 26.91 26.93 26.83 26.93 2,533 +0.15(+0.56%)
Oct 19, 2021 26.82 26.93 26.78 26.78 3,239 -0.17(-0.63%)
Oct 18, 2021 26.80 27.04 26.76 26.95 3,656 -0.11(-0.41%)
Oct 15, 2021 27.14 27.14 27.06 27.06 738 +0.00(+0.00%)
Oct 14, 2021 27.01 27.19 27.01 27.06 4,388 +0.37(+1.38%)
Oct 12, 2021 26.69 26.69 26.69 1,068 +0.10(+0.38%)
Oct 11, 2021 26.55 26.59 26.53 26.59 3,034 +0.01(+0.04%)
Oct 08, 2021 26.50 26.59 25.58 26.58 6,690 -0.05(-0.19%)
Oct 07, 2021 26.61 26.63 26.61 26.63 1,090 -0.11(-0.41%)
Oct 06, 2021 26.74 26.74 26.74 26.74 1,223 +0.00(+0.00%)
Oct 05, 2021 27.22 27.23 26.70 26.74 4,463 -0.34(-1.26%)
Oct 04, 2021 27.10 27.29 27.08 27.08 4,002 -0.21(-0.77%)
Sep 30, 2021 27.29 27.29 27.29 383 +0.19(+0.70%)
Sep 29, 2021 27.10 27.10 27.09 27.10 1,939 +0.21(+0.78%)
Sep 28, 2021 27.22 27.22 26.81 26.89 6,280 -0.42(-1.54%)
Sep 27, 2021 27.54 27.54 27.16 27.31 6,666 -0.31(-1.12%)
Sep 23, 2021 27.62 27.62 27.62 299 +0.00(+0.00%)
Sep 22, 2021 27.59 27.62 27.58 27.62 5,692 +0.32(+1.17%)
Sep 21, 2021 27.15 27.30 27.11 27.30 1,332 +0.04(+0.15%)
Sep 20, 2021 27.26 27.26 27.26 27.26 491 -0.19(-0.71%)
Sep 17, 2021 27.46 27.46 27.45 27.45 1,221 +0.04(+0.16%)
Sep 16, 2021 27.35 27.41 27.35 27.41 811 +0.20(+0.74%)
Sep 15, 2021 27.21 27.43 27.21 27.21 1,523 -0.08(-0.29%)
Sep 14, 2021 27.29 27.29 27.29 27.29 340 -0.22(-0.80%)
Sep 13, 2021 27.49 27.57 27.42 27.51 1,838 +0.01(+0.04%)
Sep 10, 2021 27.48 27.50 27.35 27.50 1,832 -0.10(-0.38%)
Sep 09, 2021 27.10 27.60 27.10 27.60 2,344 +0.50(+1.86%)
Sep 08, 2021 27.22 27.22 27.10 27.10 1,306 -0.17(-0.61%)
Sep 07, 2021 27.60 27.61 27.20 27.27 2,562 -0.35(-1.28%)
Sep 03, 2021 27.49 27.62 27.49 27.62 979 +0.02(+0.07%)
Sep 02, 2021 27.57 27.60 27.55 27.60 1,772 +0.13(+0.47%)
Sep 01, 2021 27.40 27.47 27.40 27.47 2,384 +0.28(+1.03%)
Aug 31, 2021 27.65 27.65 27.19 27.19 21,968 -0.49(-1.77%)
Aug 30, 2021 27.69 27.91 27.68 27.68 11,950 -0.20(-0.72%)
Aug 27, 2021 27.61 27.88 27.61 27.88 1,919 +0.27(+0.98%)
Aug 26, 2021 27.61 27.61 27.61 27.61 218 -0.06(-0.22%)
Aug 25, 2021 27.70 27.70 27.64 27.67 2,843 +0.00(+0.00%)
Aug 24, 2021 27.73 27.73 27.67 27.67 19,870 -0.07(-0.25%)
Aug 23, 2021 27.81 27.81 27.74 27.74 1,169 +0.04(+0.14%)
Aug 20, 2021 27.75 27.79 27.70 27.70 3,525 +0.09(+0.33%)
Aug 19, 2021 27.69 27.69 27.53 27.61 2,252 -0.04(-0.15%)
Aug 18, 2021 27.70 27.76 27.65 27.65 1,756 -0.17(-0.61%)
Aug 17, 2021 27.82 27.82 27.82 27.82 421 -0.04(-0.14%)
Aug 16, 2021 27.85 27.87 27.85 27.86 952 -0.02(-0.07%)
Aug 13, 2021 27.57 27.88 27.56 27.88 2,255 +0.29(+1.05%)
Aug 12, 2021 27.60 27.65 27.53 27.59 56,180 -0.01(-0.04%)
Aug 11, 2021 27.64 27.64 27.55 27.60 41,052 -0.09(-0.33%)
Aug 10, 2021 27.75 27.75 27.67 27.69 1,019 -0.20(-0.72%)
Aug 09, 2021 27.93 28.07 27.71 27.89 11,579 -0.18(-0.64%)
Aug 06, 2021 27.94 28.07 27.91 28.07 7,279 +0.19(+0.68%)
Aug 05, 2021 27.94 28.01 27.83 27.88 6,022 -0.05(-0.18%)
Aug 04, 2021 27.81 27.93 27.81 27.93 1,559 +0.03(+0.11%)
Aug 03, 2021 27.76 27.91 27.76 27.90 2,612 +0.15(+0.54%)
Aug 02, 2021 27.70 27.75 27.67 27.75 4,882 +0.00(+0.00%)
Jul 30, 2021 27.71 27.79 27.59 27.75 1,938 +0.04(+0.14%)
Jul 29, 2021 27.55 27.71 27.55 27.71 1,058 +0.26(+0.95%)
Jul 28, 2021 27.45 27.45 27.45 27.45 449 -0.12(-0.44%)
Jul 27, 2021 27.34 27.57 27.34 27.57 1,054 +0.09(+0.33%)
Jul 26, 2021 27.53 27.61 27.48 27.48 3,884 -0.16(-0.58%)
Jul 23, 2021 27.64 27.64 27.64 27.64 349 -0.04(-0.14%)
Jul 21, 2021 27.68 27.68 27.68 159 +0.19(+0.69%)
Jul 20, 2021 27.41 27.63 27.41 27.49 2,566 +0.07(+0.26%)
Jul 19, 2021 27.43 27.48 27.41 27.42 2,171 -0.16(-0.58%)
Jul 16, 2021 27.58 27.58 27.58 27.58 691 +0.08(+0.29%)
Jul 15, 2021 27.50 27.50 27.50 27.50 1,185 -0.23(-0.83%)
Jul 14, 2021 27.54 27.73 27.54 27.73 2,945 +0.27(+0.98%)
Jul 13, 2021 27.73 27.73 27.45 27.46 5,967 -0.20(-0.72%)
Jul 12, 2021 27.66 27.66 27.66 27.66 462 -0.04(-0.14%)
Jul 09, 2021 27.77 27.77 27.70 27.70 910 -0.01(-0.04%)
Jul 08, 2021 27.69 27.71 27.69 27.71 1,482 -0.10(-0.36%)
Jul 07, 2021 27.75 27.82 27.73 27.81 6,257 +0.08(+0.29%)
Jul 06, 2021 27.62 27.73 27.61 27.73 4,216 +0.14(+0.51%)
Jul 02, 2021 27.71 27.72 27.59 27.59 7,227 -0.08(-0.29%)
Jul 01, 2021 27.74 27.80 27.67 27.67 291,301 -0.04(-0.14%)
Jun 30, 2021 27.55 27.86 27.55 27.71 62,200 +0.19(+0.69%)
Jun 29, 2021 27.61 27.72 27.52 27.52 5,335 -0.21(-0.76%)
Jun 28, 2021 27.56 27.73 27.55 27.73 5,439 +0.18(+0.65%)
Jun 25, 2021 27.56 27.56 27.55 27.55 791 -0.21(-0.76%)
Jun 24, 2021 27.74 27.76 27.66 27.76 708 +0.06(+0.22%)
Jun 23, 2021 27.68 27.70 27.68 27.70 1,015 +0.03(+0.11%)
Jun 22, 2021 27.56 27.67 27.56 27.67 4,899 +0.09(+0.33%)
Jun 21, 2021 27.39 27.58 27.37 27.58 1,888 +0.20(+0.73%)
Jun 18, 2021 27.26 27.58 27.26 27.38 13,024 +0.05(+0.18%)
Jun 17, 2021 27.33 27.57 27.25 27.33 2,950 +0.01(+0.04%)
Jun 16, 2021 27.34 27.34 27.16 27.32 4,802 -0.03(-0.09%)
Jun 15, 2021 27.35 27.35 27.35 27.35 167 -0.04(-0.16%)
Jun 14, 2021 27.21 27.39 27.12 27.39 3,905 +0.18(+0.66%)
Jun 11, 2021 27.06 27.43 27.06 27.21 2,029 +0.04(+0.15%)
Jun 10, 2021 27.06 27.33 27.03 27.17 2,746 -0.10(-0.37%)
Jun 09, 2021 27.21 27.33 27.21 27.27 6,551 +0.19(+0.70%)
Jun 08, 2021 27.16 27.20 26.99 27.08 4,787 -0.11(-0.40%)
Jun 07, 2021 27.26 27.26 27.19 27.19 2,372 -0.06(-0.22%)
Jun 04, 2021 27.18 27.30 27.17 27.25 3,020 +0.12(+0.44%)
Jun 03, 2021 27.01 27.13 27.01 27.13 1,932 +0.08(+0.30%)
Jun 02, 2021 27.02 27.13 27.02 27.05 4,105 -0.01(-0.04%)
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.