Skip to main content

American Financial Group Inc 5.875% (NY: AFGB )

25.14 -0.03 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 22.88 22.96 22.81 22.81 5,590 +0.00(+0.00%)
May 30, 2024 22.72 22.85 22.66 22.81 7,883 +0.12(+0.52%)
May 29, 2024 22.75 22.75 22.64 22.69 3,106 -0.15(-0.65%)
May 28, 2024 22.83 22.93 22.67 22.84 6,556 +0.03(+0.15%)
May 24, 2024 22.70 22.94 22.55 22.80 14,309 +0.28(+1.25%)
May 23, 2024 22.95 23.08 22.50 22.52 6,704 -0.29(-1.26%)
May 22, 2024 23.04 23.04 22.81 22.81 2,780 -0.13(-0.56%)
May 21, 2024 22.94 23.04 22.86 22.94 10,544 +0.04(+0.17%)
May 20, 2024 22.90 22.94 22.89 22.90 4,573 -0.04(-0.17%)
May 17, 2024 23.00 23.11 22.82 22.94 14,666 -0.16(-0.68%)
May 16, 2024 23.20 23.20 22.94 23.10 5,711 +0.03(+0.13%)
May 15, 2024 23.03 23.13 22.97 23.07 15,039 +0.16(+0.69%)
May 14, 2024 22.81 23.01 22.79 22.91 10,306 +0.00(+0.00%)
May 13, 2024 23.02 23.05 22.76 22.91 9,626 +0.04(+0.17%)
May 10, 2024 22.78 22.89 22.70 22.87 8,471 +0.00(+0.00%)
May 09, 2024 22.81 22.98 22.81 22.87 6,607 +0.01(+0.04%)
May 08, 2024 22.98 23.09 22.77 22.86 8,292 -0.25(-1.07%)
May 07, 2024 23.24 23.32 22.99 23.11 17,316 -0.09(-0.38%)
May 06, 2024 23.19 23.25 23.05 23.19 8,230 +0.13(+0.55%)
May 03, 2024 23.13 23.13 22.95 23.07 3,981 +0.16(+0.69%)
May 02, 2024 22.86 22.97 22.78 22.91 10,393 +0.18(+0.78%)
May 01, 2024 22.56 22.89 22.48 22.73 25,309 +0.28(+1.23%)
Apr 30, 2024 22.92 22.92 22.42 22.46 40,893 -0.38(-1.68%)
Apr 29, 2024 23.13 23.13 22.76 22.84 9,361 +0.10(+0.45%)
Apr 26, 2024 22.79 22.94 22.74 22.74 5,302 -0.05(-0.21%)
Apr 25, 2024 22.91 22.95 22.69 22.78 2,131 -0.25(-1.10%)
Apr 24, 2024 23.11 23.34 22.92 23.04 6,195 -0.10(-0.43%)
Apr 23, 2024 22.98 23.23 22.98 23.13 6,418 +0.19(+0.81%)
Apr 22, 2024 22.81 22.99 22.77 22.95 6,027 +0.19(+0.82%)
Apr 19, 2024 23.24 23.24 22.76 22.76 4,444 -0.05(-0.22%)
Apr 18, 2024 23.12 23.12 22.81 22.81 6,975 -0.21(-0.90%)
Apr 17, 2024 23.09 23.09 22.96 23.02 3,873 +0.23(+0.99%)
Apr 16, 2024 23.34 23.34 22.62 22.79 3,144 -0.02(-0.09%)
Apr 15, 2024 23.42 23.42 22.78 22.81 8,640 -0.54(-2.32%)
Apr 12, 2024 23.75 23.89 23.35 23.35 4,975 -0.10(-0.44%)
Apr 11, 2024 24.10 24.10 23.43 23.45 12,567 -0.57(-2.36%)
Apr 10, 2024 24.21 24.21 23.72 24.02 9,273 -0.29(-1.18%)
Apr 09, 2024 24.33 24.33 24.31 24.31 1,554 -0.08(-0.32%)
Apr 08, 2024 24.46 24.46 24.33 24.38 2,531 +0.00(+0.00%)
Apr 05, 2024 24.39 24.45 24.33 24.38 4,789 -0.02(-0.08%)
Apr 04, 2024 24.31 24.43 24.31 24.40 2,714 +0.20(+0.81%)
Apr 03, 2024 24.22 24.44 24.21 24.21 6,348 -0.20(-0.81%)
Apr 02, 2024 24.21 24.52 24.15 24.40 5,635 -0.02(-0.08%)
Apr 01, 2024 24.40 24.49 24.14 24.42 10,026 +0.20(+0.81%)
Mar 28, 2024 24.41 24.60 24.20 24.23 8,988 -0.20(-0.81%)
Mar 27, 2024 24.15 24.49 24.12 24.42 13,697 +0.22(+0.92%)
Mar 26, 2024 24.39 24.41 24.20 24.20 9,458 -0.23(-0.95%)
Mar 25, 2024 24.43 24.62 24.35 24.43 5,195 -0.20(-0.80%)
Mar 22, 2024 24.39 24.63 24.33 24.63 5,670 +0.26(+1.05%)
Mar 21, 2024 24.26 24.49 24.26 24.38 6,464 +0.12(+0.49%)
Mar 20, 2024 24.18 24.38 24.10 24.26 30,447 -0.14(-0.56%)
Mar 19, 2024 24.14 24.40 24.04 24.39 6,183 +0.26(+1.06%)
Mar 18, 2024 23.99 24.27 23.94 24.14 8,748 +0.13(+0.55%)
Mar 15, 2024 24.13 24.13 24.00 24.01 2,482 -0.00(-0.02%)
Mar 14, 2024 24.25 24.25 23.93 24.01 6,936 -0.14(-0.59%)
Mar 13, 2024 23.90 24.23 23.90 24.15 23,193 +0.15(+0.61%)
Mar 12, 2024 23.88 24.05 23.80 24.01 5,226 +0.00(+0.00%)
Mar 11, 2024 24.06 24.06 23.86 24.01 5,347 +0.08(+0.32%)
Mar 08, 2024 24.01 24.04 23.93 23.93 6,434 -0.11(-0.44%)
Mar 07, 2024 23.91 24.07 23.90 24.04 4,661 +0.09(+0.36%)
Mar 06, 2024 23.95 24.00 23.81 23.95 8,850 +0.01(+0.04%)
Mar 05, 2024 23.76 24.06 23.76 23.94 5,230 +0.18(+0.78%)
Mar 04, 2024 23.91 23.91 23.67 23.75 7,441 -0.16(-0.65%)
Mar 01, 2024 23.76 23.91 23.42 23.91 13,054 +0.01(+0.04%)
Feb 29, 2024 23.56 23.94 23.56 23.90 24,589 +0.34(+1.44%)
Feb 28, 2024 23.50 23.71 23.41 23.56 6,227 +0.13(+0.54%)
Feb 27, 2024 23.58 23.59 23.39 23.43 7,562 -0.12(-0.49%)
Feb 26, 2024 23.62 23.69 23.45 23.55 15,013 -0.12(-0.49%)
Feb 23, 2024 23.80 24.13 23.60 23.67 41,174 -0.14(-0.57%)
Feb 22, 2024 23.76 23.88 23.56 23.80 2,493 +0.16(+0.70%)
Feb 21, 2024 24.18 24.18 23.64 23.64 3,330 +0.03(+0.12%)
Feb 20, 2024 23.59 23.81 23.53 23.61 3,837 +0.04(+0.16%)
Feb 16, 2024 23.68 23.73 23.49 23.57 6,846 -0.17(-0.74%)
Feb 15, 2024 23.53 23.74 23.52 23.74 7,273 +0.25(+1.07%)
Feb 14, 2024 23.39 23.65 23.39 23.49 2,226 -0.06(-0.25%)
Feb 13, 2024 23.50 23.74 23.41 23.55 6,255 -0.29(-1.22%)
Feb 12, 2024 23.85 24.09 23.57 23.84 9,474 +0.17(+0.74%)
Feb 09, 2024 23.51 23.69 23.51 23.67 3,842 +0.24(+1.04%)
Feb 08, 2024 23.28 23.50 23.28 23.42 4,047 +0.10(+0.42%)
Feb 07, 2024 23.47 23.50 23.17 23.33 4,536 -0.05(-0.21%)
Feb 06, 2024 23.52 23.61 23.31 23.38 3,834 -0.16(-0.66%)
Feb 05, 2024 23.89 23.92 23.53 23.53 5,392 -0.38(-1.59%)
Feb 02, 2024 23.88 24.05 23.50 23.91 6,460 +0.15(+0.64%)
Feb 01, 2024 23.98 23.99 23.69 23.76 8,757 -0.08(-0.35%)
Jan 31, 2024 24.23 24.48 23.80 23.84 50,309 -0.56(-2.31%)
Jan 30, 2024 24.29 24.43 24.05 24.40 13,484 +0.22(+0.91%)
Jan 29, 2024 24.17 24.34 23.99 24.18 8,501 +0.04(+0.17%)
Jan 26, 2024 24.09 24.19 24.05 24.14 8,356 +0.01(+0.04%)
Jan 25, 2024 23.86 24.13 23.80 24.13 5,107 +0.26(+1.10%)
Jan 24, 2024 23.83 23.96 23.80 23.87 2,460 +0.12(+0.49%)
Jan 23, 2024 23.75 23.78 23.68 23.75 2,149 +0.06(+0.25%)
Jan 22, 2024 23.65 23.78 23.60 23.70 6,250 +0.19(+0.83%)
Jan 19, 2024 23.16 23.50 23.13 23.50 5,407 +0.23(+1.00%)
Jan 18, 2024 23.38 23.56 23.23 23.27 5,082 -0.01(-0.04%)
Jan 17, 2024 23.28 23.64 23.18 23.28 6,957 -0.06(-0.25%)
Jan 16, 2024 23.55 23.52 23.34 23.34 9,313 -0.22(-0.95%)
Jan 12, 2024 23.28 23.56 23.28 23.56 8,337 +0.33(+1.42%)
Jan 11, 2024 23.27 23.27 23.06 23.23 2,907 -0.02(-0.08%)
Jan 10, 2024 23.25 23.35 23.19 23.25 3,020 +0.03(+0.13%)
Jan 09, 2024 23.02 23.22 23.02 23.22 1,700 +0.13(+0.58%)
Jan 08, 2024 23.08 23.16 22.94 23.09 8,544 +0.06(+0.26%)
Jan 05, 2024 23.08 23.17 22.92 23.03 7,607 +0.00(+0.00%)
Jan 04, 2024 23.08 23.11 22.85 23.03 7,313 +0.02(+0.08%)
Jan 03, 2024 22.97 23.13 22.86 23.01 9,314 +0.01(+0.04%)
Jan 02, 2024 23.18 23.20 22.94 23.00 9,931 -0.25(-1.08%)
Dec 29, 2023 22.75 23.25 22.66 23.25 72,957 +0.57(+2.52%)
Dec 28, 2023 22.72 22.82 22.50 22.68 10,666 -0.04(-0.17%)
Dec 27, 2023 22.57 22.92 22.57 22.72 26,175 +0.16(+0.69%)
Dec 26, 2023 22.57 22.97 22.55 22.56 15,432 -0.06(-0.26%)
Dec 22, 2023 23.05 23.05 22.52 22.62 13,721 -0.22(-0.98%)
Dec 21, 2023 22.88 22.92 22.58 22.84 18,557 +0.18(+0.81%)
Dec 20, 2023 22.55 22.83 22.55 22.66 9,404 +0.01(+0.04%)
Dec 19, 2023 22.45 22.72 22.45 22.65 21,114 +0.16(+0.73%)
Dec 18, 2023 23.08 23.09 22.41 22.48 9,885 -0.25(-1.11%)
Dec 15, 2023 22.58 22.88 22.50 22.74 14,891 +0.06(+0.26%)
Dec 14, 2023 22.49 22.68 22.32 22.68 18,908 +0.39(+1.73%)
Dec 13, 2023 21.99 22.30 21.84 22.29 20,409 +0.49(+2.23%)
Dec 12, 2023 22.02 22.08 21.81 21.81 21,125 -0.11(-0.52%)
Dec 11, 2023 21.88 22.06 21.87 21.92 31,993 -0.02(-0.09%)
Dec 08, 2023 22.14 22.14 21.86 21.94 10,335 -0.26(-1.16%)
Dec 07, 2023 22.24 22.34 22.15 22.20 8,197 +0.17(+0.78%)
Dec 06, 2023 22.12 22.12 22.00 22.02 10,240 -0.08(-0.35%)
Dec 05, 2023 22.34 22.37 22.02 22.10 8,658 +0.02(+0.09%)
Dec 04, 2023 22.56 22.56 22.08 22.08 8,867 -0.31(-1.37%)
Dec 01, 2023 22.17 22.73 22.17 22.39 8,882 -0.19(-0.84%)
Nov 30, 2023 22.08 22.58 21.96 22.58 17,046 +0.56(+2.56%)
Nov 29, 2023 22.23 22.41 22.01 22.02 8,121 -0.12(-0.56%)
Nov 28, 2023 21.87 22.35 21.87 22.14 3,841 +0.20(+0.89%)
Nov 27, 2023 21.79 22.06 21.79 21.94 5,299 -0.00(-0.02%)
Nov 24, 2023 21.97 21.99 21.79 21.95 2,918 +0.08(+0.35%)
Nov 22, 2023 22.39 22.39 21.87 21.87 3,734 -0.23(-1.04%)
Nov 21, 2023 22.55 22.68 22.09 22.10 9,509 -0.39(-1.74%)
Nov 20, 2023 22.60 22.61 22.48 22.49 8,838 -0.01(-0.04%)
Nov 17, 2023 22.49 22.66 22.49 22.50 2,272 -0.04(-0.19%)
Nov 16, 2023 22.44 22.55 22.44 22.55 2,943 +0.11(+0.49%)
Nov 15, 2023 22.56 22.67 22.36 22.44 6,164 -0.06(-0.25%)
Nov 14, 2023 22.55 22.63 22.47 22.49 5,953 +0.30(+1.37%)
Nov 13, 2023 22.26 22.61 22.02 22.19 7,150 -0.11(-0.47%)
Nov 10, 2023 22.82 22.82 22.11 22.29 7,769 +0.05(+0.22%)
Nov 09, 2023 22.47 22.66 22.20 22.24 5,442 -0.24(-1.07%)
Nov 08, 2023 22.91 22.91 22.46 22.48 33,820 -0.15(-0.68%)
Nov 07, 2023 23.02 23.05 22.64 22.64 13,331 -0.30(-1.29%)
Nov 06, 2023 22.93 23.13 22.02 22.93 27,312 -0.11(-0.50%)
Nov 03, 2023 22.52 23.38 22.28 23.05 35,129 +0.57(+2.55%)
Nov 02, 2023 21.66 22.62 21.66 22.47 6,340 +0.82(+3.79%)
Nov 01, 2023 20.92 21.83 20.92 21.65 13,670 +0.49(+2.30%)
Oct 31, 2023 20.83 21.17 20.67 21.17 14,062 +0.35(+1.67%)
Oct 30, 2023 20.75 20.99 20.66 20.82 8,078 -0.05(-0.25%)
Oct 27, 2023 21.00 21.00 20.63 20.87 6,008 -0.13(-0.64%)
Oct 26, 2023 20.63 21.03 20.63 21.00 2,927 +0.25(+1.20%)
Oct 25, 2023 20.89 20.97 20.54 20.76 3,170 -0.04(-0.18%)
Oct 24, 2023 20.70 20.93 20.70 20.79 6,846 +0.10(+0.46%)
Oct 23, 2023 20.39 20.95 20.38 20.70 14,671 +0.19(+0.93%)
Oct 20, 2023 20.43 20.76 20.39 20.51 8,749 +0.08(+0.37%)
Oct 19, 2023 20.68 20.69 20.43 20.43 10,205 -0.27(-1.29%)
Oct 18, 2023 20.59 20.70 20.43 20.70 8,916 +0.10(+0.46%)
Oct 17, 2023 20.51 20.58 20.39 20.60 11,275 +0.12(+0.61%)
Oct 16, 2023 20.83 20.83 20.44 20.48 5,604 -0.20(-0.97%)
Oct 13, 2023 20.77 21.06 20.61 20.68 2,851 -0.53(-2.52%)
Oct 12, 2023 21.22 21.43 21.03 21.21 7,960 +0.11(+0.54%)
Oct 11, 2023 21.48 21.48 21.10 21.10 2,620 -0.22(-1.03%)
Oct 10, 2023 20.65 21.36 20.65 21.32 6,196 +0.36(+1.73%)
Oct 09, 2023 20.90 21.05 20.90 20.96 7,728 +0.19(+0.92%)
Oct 06, 2023 20.67 20.88 20.39 20.76 6,709 -0.05(-0.23%)
Oct 05, 2023 20.70 20.91 20.70 20.81 10,296 +0.19(+0.93%)
Oct 04, 2023 20.87 20.99 20.47 20.62 13,668 -0.27(-1.31%)
Oct 03, 2023 21.76 21.76 20.69 20.89 9,073 -0.94(-4.32%)
Oct 02, 2023 21.86 21.86 21.63 21.84 4,175 +0.01(+0.07%)
Sep 29, 2023 21.49 22.11 21.49 21.82 24,731 +0.07(+0.31%)
Sep 28, 2023 21.78 21.92 21.65 21.76 4,912 +0.11(+0.51%)
Sep 27, 2023 21.81 21.89 21.64 21.65 5,523 -0.07(-0.33%)
Sep 26, 2023 21.98 21.98 21.64 21.72 5,579 -0.25(-1.13%)
Sep 25, 2023 21.81 22.11 21.68 21.97 16,532 +0.04(+0.17%)
Sep 22, 2023 22.06 22.21 21.93 21.93 1,959 -0.19(-0.86%)
Sep 21, 2023 22.48 22.48 21.91 22.12 22,629 -0.49(-2.17%)
Sep 20, 2023 22.65 22.79 22.46 22.61 7,346 -0.14(-0.62%)
Sep 19, 2023 22.50 22.81 22.50 22.75 4,435 +0.16(+0.70%)
Sep 18, 2023 22.35 22.62 22.35 22.59 10,553 +0.13(+0.57%)
Sep 15, 2023 22.31 22.47 22.22 22.46 5,331 +0.10(+0.43%)
Sep 14, 2023 22.43 22.47 22.19 22.37 3,414 +0.07(+0.33%)
Sep 13, 2023 22.28 22.41 22.13 22.30 6,138 -0.09(-0.42%)
Sep 12, 2023 22.22 22.40 22.22 22.39 2,627 +0.17(+0.76%)
Sep 11, 2023 22.29 22.38 22.22 22.22 2,900 -0.01(-0.04%)
Sep 08, 2023 21.99 22.28 21.99 22.23 6,988 +0.23(+1.07%)
Sep 07, 2023 22.15 22.16 21.81 21.99 3,746 -0.03(-0.13%)
Sep 06, 2023 21.86 22.24 21.86 22.02 8,199 -0.05(-0.21%)
Sep 05, 2023 22.06 22.21 21.99 22.07 3,354 -0.10(-0.47%)
Sep 01, 2023 22.06 22.30 21.89 22.17 9,093 +0.23(+1.07%)
Aug 31, 2023 22.13 22.30 21.94 21.94 34,285 -0.11(-0.51%)
Aug 30, 2023 22.14 22.41 22.03 22.05 8,859 -0.02(-0.09%)
Aug 29, 2023 22.06 22.47 22.04 22.07 14,054 -0.11(-0.51%)
Aug 28, 2023 22.33 22.33 21.99 22.18 3,166 +0.00(+0.00%)
Aug 25, 2023 22.06 22.23 22.06 22.18 4,152 +0.20(+0.90%)
Aug 24, 2023 22.00 22.28 21.81 21.98 8,424 +0.00(+0.00%)
Aug 23, 2023 21.88 22.10 21.55 21.98 10,956 +0.25(+1.17%)
Aug 22, 2023 21.79 21.86 21.53 21.73 12,420 +0.03(+0.13%)
Aug 21, 2023 21.78 21.84 21.67 21.70 7,299 -0.16(-0.75%)
Aug 18, 2023 21.75 21.94 21.61 21.87 8,186 -0.04(-0.19%)
Aug 17, 2023 22.02 22.02 21.72 21.91 9,843 -0.09(-0.43%)
Aug 16, 2023 21.88 22.06 21.82 22.00 8,271 +0.20(+0.91%)
Aug 15, 2023 21.99 21.99 21.81 21.81 4,013 -0.14(-0.64%)
Aug 14, 2023 22.26 22.26 21.93 21.95 3,280 -0.07(-0.30%)
Aug 11, 2023 22.00 22.16 22.00 22.01 3,901 -0.16(-0.72%)
Aug 10, 2023 22.31 22.54 22.02 22.17 3,528 +0.06(+0.26%)
Aug 09, 2023 22.12 22.53 22.05 22.12 3,637 -0.16(-0.71%)
Aug 08, 2023 22.30 22.30 22.13 22.27 7,214 -0.16(-0.72%)
Aug 07, 2023 22.34 22.85 22.30 22.44 17,985 +0.14(+0.63%)
Aug 04, 2023 22.20 22.54 22.20 22.30 3,810 +0.08(+0.38%)
Aug 03, 2023 22.45 22.68 22.20 22.21 6,293 -0.36(-1.58%)
Aug 02, 2023 22.50 22.66 22.43 22.57 5,460 -0.16(-0.70%)
Aug 01, 2023 23.04 23.04 22.65 22.73 42,566 -0.47(-2.03%)
Jul 31, 2023 22.90 23.20 22.69 23.20 21,148 +0.61(+2.71%)
Jul 28, 2023 22.64 22.74 22.54 22.59 9,245 -0.06(-0.25%)
Jul 27, 2023 23.33 23.43 22.64 22.64 10,363 -0.27(-1.19%)
Jul 26, 2023 22.74 23.30 22.74 22.92 6,121 +0.09(+0.41%)
Jul 25, 2023 23.12 23.12 22.67 22.82 2,408 -0.19(-0.82%)
Jul 24, 2023 22.84 23.08 22.68 23.01 10,583 +0.36(+1.58%)
Jul 21, 2023 23.08 23.08 22.61 22.65 7,994 -0.13(-0.56%)
Jul 20, 2023 22.79 22.99 22.61 22.78 5,852 +0.04(+0.17%)
Jul 19, 2023 22.74 22.94 22.58 22.74 6,985 +0.12(+0.52%)
Jul 18, 2023 22.36 22.90 22.28 22.62 3,257 +0.15(+0.67%)
Jul 17, 2023 22.65 22.65 22.42 22.47 2,370 -0.07(-0.29%)
Jul 14, 2023 22.69 22.72 22.53 22.54 3,589 -0.24(-1.07%)
Jul 13, 2023 22.83 22.95 22.63 22.78 4,266 +0.12(+0.54%)
Jul 12, 2023 23.00 23.12 22.62 22.66 21,881 -0.30(-1.31%)
Jul 11, 2023 22.72 23.10 22.71 22.96 7,251 -0.15(-0.65%)
Jul 10, 2023 23.05 23.11 23.05 23.11 1,544 +0.35(+1.55%)
Jul 07, 2023 22.76 22.77 22.53 22.76 2,118 +0.10(+0.44%)
Jul 06, 2023 23.08 23.12 22.55 22.66 6,505 -0.61(-2.63%)
Jul 05, 2023 23.48 23.48 23.25 23.27 5,388 -0.22(-0.92%)
Jul 03, 2023 23.13 23.49 23.06 23.49 3,589 +0.20(+0.85%)
Jun 30, 2023 22.62 23.29 22.49 23.29 46,511 +0.94(+4.20%)
Jun 28, 2023 22.35 1,184 -0.06(-0.29%)
Jun 27, 2023 22.41 22.52 22.25 22.42 3,188 +0.01(+0.06%)
Jun 26, 2023 21.83 22.40 21.83 22.40 2,515 -0.01(-0.06%)
Jun 23, 2023 22.31 22.42 21.78 22.42 4,038 +0.21(+0.94%)
Jun 22, 2023 21.95 22.36 21.95 22.21 4,880 +0.11(+0.50%)
Jun 21, 2023 21.86 22.15 21.83 22.10 4,679 +0.04(+0.19%)
Jun 20, 2023 22.07 22.41 21.74 22.06 8,270 -0.18(-0.82%)
Jun 16, 2023 22.14 22.31 21.89 22.24 6,343 -0.09(-0.41%)
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.