Skip to main content

American Financial Group Inc 5.875% (NY: AFGB )

25.09 -0.08 (-0.32%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.14 21.14 20.75 20.75 60,048 -0.36(-1.71%)
Feb 27, 2020 21.42 21.42 21.03 21.11 39,244 -0.26(-1.23%)
Feb 26, 2020 21.56 21.56 21.24 21.38 9,447 -0.01(-0.04%)
Feb 25, 2020 21.77 21.78 21.38 21.38 47,707 -0.25(-1.16%)
Feb 24, 2020 21.79 21.79 21.63 21.63 5,824 -0.20(-0.93%)
Feb 21, 2020 21.76 21.90 21.76 21.84 13,571 +0.00(+0.02%)
Feb 20, 2020 21.78 21.84 21.70 21.83 18,977 +0.02(+0.09%)
Feb 19, 2020 21.87 21.87 21.78 21.81 21,241 +0.03(+0.12%)
Feb 18, 2020 21.90 21.91 21.75 21.79 8,650 -0.04(-0.19%)
Feb 14, 2020 21.85 21.88 21.83 21.83 6,913 +0.04(+0.18%)
Feb 13, 2020 21.93 21.94 21.79 21.79 20,899 -0.10(-0.46%)
Feb 12, 2020 21.92 21.94 21.86 21.89 46,423 -0.02(-0.09%)
Feb 11, 2020 21.97 21.97 21.79 21.91 27,685 -0.06(-0.27%)
Feb 10, 2020 21.87 21.97 21.81 21.97 7,861 +0.07(+0.32%)
Feb 07, 2020 21.85 21.95 21.82 21.90 11,139 +0.05(+0.25%)
Feb 06, 2020 21.82 21.85 21.79 21.85 6,917 +0.04(+0.20%)
Feb 05, 2020 21.75 21.84 21.75 21.80 12,128 -0.01(-0.05%)
Feb 04, 2020 21.71 21.84 21.71 21.81 36,355 +0.15(+0.69%)
Feb 03, 2020 21.66 21.68 21.58 21.66 13,416 +0.01(+0.03%)
Jan 31, 2020 21.63 21.66 21.59 21.66 18,949 +0.05(+0.22%)
Jan 30, 2020 21.60 21.65 21.58 21.61 12,703 +0.07(+0.30%)
Jan 29, 2020 21.50 21.55 21.50 21.55 10,038 +0.13(+0.61%)
Jan 28, 2020 21.43 21.48 21.42 21.42 8,120 -0.03(-0.15%)
Jan 27, 2020 21.50 21.53 21.35 21.45 31,468 -0.06(-0.28%)
Jan 24, 2020 21.55 21.55 21.40 21.51 16,644 -0.03(-0.12%)
Jan 23, 2020 21.50 21.53 21.42 21.53 15,852 +0.02(+0.07%)
Jan 22, 2020 21.52 21.52 21.48 21.52 12,881 -0.02(-0.07%)
Jan 21, 2020 21.54 21.55 21.47 21.53 12,043 +0.02(+0.11%)
Jan 17, 2020 21.56 21.56 21.46 21.51 15,492 +0.02(+0.07%)
Jan 16, 2020 21.56 21.56 21.46 21.49 22,349 -0.07(-0.33%)
Jan 15, 2020 21.56 21.59 21.53 21.56 29,308 -0.01(-0.04%)
Jan 14, 2020 21.59 21.59 21.46 21.57 15,963 +0.02(+0.07%)
Jan 13, 2020 21.57 21.57 21.53 21.56 11,012 +0.02(+0.07%)
Jan 10, 2020 21.54 21.54 21.52 21.54 23,686 +0.05(+0.25%)
Jan 09, 2020 21.54 21.54 21.48 21.49 18,059 -0.03(-0.15%)
Jan 08, 2020 21.56 21.56 21.52 21.52 23,530 -0.02(-0.07%)
Jan 07, 2020 21.57 21.57 21.49 21.53 41,423 -0.03(-0.14%)
Jan 06, 2020 21.57 21.57 21.53 21.56 22,905 -0.01(-0.04%)
Jan 03, 2020 21.37 21.63 21.37 21.57 19,333 -0.02(-0.11%)
Jan 02, 2020 21.40 21.63 21.38 21.60 49,197 +0.18(+0.84%)
Dec 31, 2019 21.31 21.42 21.24 21.42 30,472 +0.11(+0.51%)
Dec 30, 2019 21.31 21.31 21.20 21.31 18,958 +0.04(+0.17%)
Dec 27, 2019 21.19 21.32 21.18 21.27 36,874 +0.08(+0.39%)
Dec 26, 2019 21.10 21.19 21.03 21.19 14,249 +0.08(+0.37%)
Dec 24, 2019 20.98 21.14 20.92 21.11 16,900 +0.05(+0.26%)
Dec 23, 2019 20.95 21.06 20.92 21.06 23,594 +0.12(+0.58%)
Dec 20, 2019 20.95 20.95 20.90 20.94 5,249 +0.04(+0.17%)
Dec 19, 2019 20.88 20.95 20.87 20.90 22,568 +0.02(+0.07%)
Dec 18, 2019 20.79 20.88 20.79 20.88 14,885 +0.08(+0.39%)
Dec 17, 2019 20.81 20.81 20.70 20.80 26,372 +0.07(+0.33%)
Dec 16, 2019 20.74 20.78 20.71 20.74 5,912 -0.01(-0.04%)
Dec 13, 2019 20.70 20.74 20.62 20.74 33,417 +0.05(+0.26%)
Dec 12, 2019 20.72 20.72 20.59 20.69 8,282 -0.20(-0.97%)
Dec 11, 2019 20.86 20.92 20.86 20.89 28,322 +0.08(+0.38%)
Dec 10, 2019 20.89 20.89 20.81 20.81 58,881 -0.08(-0.37%)
Dec 09, 2019 20.87 20.92 20.84 20.89 16,176 +0.09(+0.41%)
Dec 06, 2019 20.82 20.87 20.78 20.81 10,498 +0.02(+0.11%)
Dec 05, 2019 20.92 20.92 20.77 20.78 23,348 -0.07(-0.34%)
Dec 04, 2019 20.92 20.92 20.81 20.85 12,634 +0.04(+0.19%)
Dec 03, 2019 20.74 20.91 20.74 20.81 32,819 -0.13(-0.63%)
Dec 02, 2019 20.93 20.95 20.73 20.95 28,936 -0.02(-0.11%)
Nov 29, 2019 20.92 20.98 20.87 20.97 14,852 +0.05(+0.22%)
Nov 27, 2019 20.97 20.97 20.88 20.92 13,699 +0.05(+0.26%)
Nov 26, 2019 20.95 20.97 20.87 20.87 12,386 -0.02(-0.11%)
Nov 25, 2019 20.96 20.96 20.86 20.89 6,209 -0.06(-0.30%)
Nov 22, 2019 20.98 20.98 20.89 20.95 7,041 +0.05(+0.26%)
Nov 21, 2019 21.03 21.03 20.85 20.90 15,676 -0.13(-0.63%)
Nov 20, 2019 21.01 21.04 20.92 21.03 22,114 +0.11(+0.52%)
Nov 19, 2019 21.03 21.03 20.92 20.92 12,343 -0.06(-0.30%)
Nov 18, 2019 20.95 21.01 20.93 20.99 127,987 +0.03(+0.15%)
Nov 15, 2019 21.01 21.01 20.95 20.95 11,523 -0.05(-0.26%)
Nov 14, 2019 21.02 21.03 20.98 21.01 6,184 +0.06(+0.30%)
Nov 13, 2019 20.95 20.95 20.90 20.95 21,648 +0.07(+0.34%)
Nov 12, 2019 20.99 20.99 20.85 20.88 14,567 -0.10(-0.47%)
Nov 11, 2019 21.04 21.06 20.93 20.97 21,709 -0.02(-0.09%)
Nov 08, 2019 21.06 21.06 20.98 20.99 19,973 +0.02(+0.07%)
Nov 07, 2019 21.10 21.12 20.98 20.98 233,718 -0.14(-0.67%)
Nov 06, 2019 21.14 21.19 21.12 21.12 31,951 +0.07(+0.33%)
Nov 05, 2019 21.20 21.20 21.05 21.05 30,847 -0.11(-0.52%)
Nov 04, 2019 21.19 21.19 21.16 21.16 9,141 -0.05(-0.22%)
Nov 01, 2019 21.23 21.36 21.18 21.20 9,218 +0.05(+0.26%)
Oct 31, 2019 21.21 21.31 21.15 21.15 56,348 -0.08(-0.37%)
Oct 30, 2019 21.40 21.40 21.23 21.23 32,823 -0.02(-0.11%)
Oct 29, 2019 21.33 21.38 21.25 21.25 10,423 -0.07(-0.33%)
Oct 28, 2019 21.41 21.41 21.32 21.32 9,789 -0.10(-0.47%)
Oct 25, 2019 21.38 21.42 21.30 21.42 14,596 +0.07(+0.33%)
Oct 24, 2019 21.28 21.38 21.26 21.35 18,478 +0.04(+0.18%)
Oct 23, 2019 21.30 21.35 21.24 21.31 11,909 +0.09(+0.41%)
Oct 22, 2019 21.24 21.28 21.21 21.23 10,547 +0.01(+0.06%)
Oct 21, 2019 21.19 21.24 21.19 21.22 18,045 +0.03(+0.13%)
Oct 18, 2019 21.17 21.19 21.17 21.19 5,761 +0.07(+0.31%)
Oct 17, 2019 21.14 21.17 21.09 21.12 5,438 +0.02(+0.09%)
Oct 16, 2019 21.12 21.20 21.06 21.10 29,057 -0.02(-0.07%)
Oct 15, 2019 21.09 21.16 21.02 21.12 38,409 +0.03(+0.15%)
Oct 14, 2019 21.05 21.09 21.02 21.09 11,720 +0.11(+0.52%)
Oct 11, 2019 21.03 21.03 20.90 20.98 10,114 -0.05(-0.22%)
Oct 10, 2019 20.99 21.03 20.95 21.03 8,901 +0.10(+0.49%)
Oct 09, 2019 21.01 21.06 20.92 20.92 33,970 -0.09(-0.41%)
Oct 08, 2019 20.96 21.01 20.95 21.01 17,220 +0.04(+0.19%)
Oct 07, 2019 20.97 20.99 20.94 20.97 13,885 +0.03(+0.15%)
Oct 04, 2019 20.92 20.96 20.87 20.94 9,090 +0.08(+0.38%)
Oct 03, 2019 20.94 20.94 20.81 20.86 5,824 -0.08(-0.38%)
Oct 02, 2019 20.96 20.96 20.78 20.94 22,736 +0.03(+0.15%)
Oct 01, 2019 20.88 20.93 20.84 20.91 30,138 +0.05(+0.22%)
Sep 30, 2019 20.93 20.97 20.86 20.86 56,038 -0.06(-0.30%)
Sep 27, 2019 20.87 20.95 20.84 20.92 27,527 +0.09(+0.41%)
Sep 26, 2019 20.86 20.88 20.80 20.84 30,851 +0.02(+0.07%)
Sep 25, 2019 20.88 20.90 20.82 20.82 20,046 -0.06(-0.30%)
Sep 24, 2019 20.89 20.97 20.81 20.88 20,570 -0.01(-0.04%)
Sep 23, 2019 20.84 20.91 20.82 20.89 17,091 +0.08(+0.38%)
Sep 20, 2019 20.81 20.83 20.78 20.81 11,523 +0.05(+0.23%)
Sep 19, 2019 20.77 20.83 20.71 20.77 25,721 +0.04(+0.19%)
Sep 18, 2019 20.61 20.75 20.61 20.73 36,724 +0.12(+0.57%)
Sep 17, 2019 20.63 20.64 20.55 20.61 47,940 +0.02(+0.11%)
Sep 16, 2019 20.85 20.85 20.49 20.59 83,555 -0.12(-0.60%)
Sep 13, 2019 20.99 20.99 20.71 20.71 47,245 -0.28(-1.34%)
Sep 12, 2019 21.05 21.16 20.98 20.99 23,631 -0.32(-1.52%)
Sep 11, 2019 21.48 21.48 21.32 21.32 28,691 -0.16(-0.75%)
Sep 10, 2019 21.59 21.59 21.48 21.48 37,139 -0.04(-0.18%)
Sep 09, 2019 21.53 21.60 21.48 21.52 25,637 -0.01(-0.04%)
Sep 06, 2019 21.53 21.53 21.44 21.53 3,969 +0.05(+0.21%)
Sep 05, 2019 21.55 21.55 21.37 21.48 7,614 -0.07(-0.32%)
Sep 04, 2019 21.38 21.55 21.36 21.55 10,941 +0.19(+0.88%)
Sep 03, 2019 21.41 21.41 21.28 21.36 7,701 +0.08(+0.37%)
Aug 30, 2019 21.48 21.48 21.28 21.28 48,269 -0.19(-0.87%)
Aug 29, 2019 21.43 21.51 21.36 21.47 50,257 +0.02(+0.07%)
Aug 28, 2019 21.37 21.47 21.32 21.45 17,074 +0.09(+0.40%)
Aug 27, 2019 21.34 21.38 21.26 21.37 17,708 +0.03(+0.15%)
Aug 26, 2019 21.35 21.35 21.22 21.34 24,671 +0.06(+0.29%)
Aug 23, 2019 21.18 21.28 21.18 21.28 65,170 +0.05(+0.22%)
Aug 22, 2019 21.13 21.23 21.06 21.23 11,178 +0.11(+0.52%)
Aug 21, 2019 21.10 21.13 21.03 21.12 6,316 +0.11(+0.52%)
Aug 20, 2019 21.07 21.11 20.99 21.01 53,141 -0.06(-0.30%)
Aug 19, 2019 21.09 21.09 20.96 21.07 18,613 -0.02(-0.07%)
Aug 16, 2019 21.11 21.11 20.96 21.09 7,682 +0.08(+0.40%)
Aug 15, 2019 21.01 21.04 21.00 21.00 14,539 +0.02(+0.09%)
Aug 14, 2019 20.96 20.99 20.88 20.99 4,883 -0.02(-0.07%)
Aug 13, 2019 20.89 21.00 20.82 21.00 15,263 +0.12(+0.56%)
Aug 12, 2019 20.85 20.88 20.84 20.88 13,894 +0.02(+0.08%)
Aug 09, 2019 20.81 20.87 20.76 20.87 24,967 +0.06(+0.30%)
Aug 08, 2019 20.63 20.81 20.63 20.81 19,734 +0.13(+0.61%)
Aug 07, 2019 20.65 20.82 20.62 20.68 17,562 -0.06(-0.31%)
Aug 06, 2019 21.03 21.03 20.63 20.74 239,254 -0.30(-1.45%)
Aug 05, 2019 21.06 21.09 20.87 21.05 26,683 -0.05(-0.26%)
Aug 02, 2019 21.10 21.16 21.02 21.10 9,346 -0.02(-0.11%)
Aug 01, 2019 21.03 21.19 21.03 21.13 11,767 +0.11(+0.52%)
Jul 31, 2019 21.13 21.21 21.02 21.02 87,209 -0.12(-0.55%)
Jul 30, 2019 21.17 21.23 21.12 21.13 18,908 -0.09(-0.44%)
Jul 29, 2019 21.17 21.23 21.06 21.23 9,034 +0.08(+0.37%)
Jul 26, 2019 21.10 21.18 21.01 21.15 17,668 +0.09(+0.44%)
Jul 25, 2019 21.18 21.21 21.03 21.06 30,272 -0.13(-0.63%)
Jul 24, 2019 21.20 21.20 21.11 21.19 18,930 +0.02(+0.11%)
Jul 23, 2019 21.05 21.20 21.05 21.17 38,442 +0.12(+0.56%)
Jul 22, 2019 20.99 21.05 20.85 21.05 11,845 +0.06(+0.30%)
Jul 19, 2019 20.83 20.99 20.81 20.99 28,423 +0.05(+0.22%)
Jul 18, 2019 20.93 21.00 20.85 20.94 18,059 +0.01(+0.04%)
Jul 17, 2019 20.79 20.93 20.79 20.93 9,168 +0.16(+0.75%)
Jul 16, 2019 20.74 20.79 20.65 20.78 7,084 -0.02(-0.08%)
Jul 15, 2019 20.78 20.79 20.72 20.79 7,153 +0.05(+0.23%)
Jul 12, 2019 20.81 20.81 20.63 20.74 17,668 -0.03(-0.15%)
Jul 11, 2019 20.81 20.81 20.70 20.78 2,903 -0.03(-0.15%)
Jul 10, 2019 20.58 20.81 20.56 20.81 17,642 +0.21(+1.02%)
Jul 09, 2019 20.57 20.61 20.56 20.60 5,870 +0.02(+0.08%)
Jul 08, 2019 20.58 20.60 20.57 20.58 18,184 +0.09(+0.45%)
Jul 05, 2019 20.55 20.55 20.49 20.49 4,225 -0.09(-0.45%)
Jul 03, 2019 20.60 20.60 20.57 20.58 7,810 +0.04(+0.19%)
Jul 02, 2019 20.55 20.59 20.46 20.54 70,883 +0.04(+0.19%)
Jul 01, 2019 20.60 20.60 20.46 20.50 31,238 -0.16(-0.76%)
Jun 28, 2019 20.58 20.66 20.57 20.66 101,276 +0.09(+0.42%)
Jun 27, 2019 20.51 20.57 20.47 20.57 41,309 +0.07(+0.34%)
Jun 26, 2019 20.50 20.51 20.44 20.50 16,284 +0.01(+0.04%)
Jun 25, 2019 20.51 20.51 20.46 20.49 6,607 +0.02(+0.11%)
Jun 24, 2019 20.44 20.51 20.43 20.47 11,720 +0.04(+0.19%)
Jun 21, 2019 20.53 20.53 20.36 20.43 29,064 -0.06(-0.30%)
Jun 20, 2019 20.56 20.56 20.42 20.49 20,138 +0.09(+0.46%)
Jun 19, 2019 20.44 20.51 20.40 20.40 5,524 -0.03(-0.15%)
Jun 18, 2019 20.53 20.54 20.35 20.43 23,122 -0.07(-0.34%)
Jun 17, 2019 20.42 20.50 20.42 20.50 9,273 +0.03(+0.15%)
Jun 14, 2019 20.47 20.49 20.41 20.47 34,057 +0.05(+0.23%)
Jun 13, 2019 20.52 20.52 20.42 20.42 13,428 -0.39(-1.88%)
Jun 12, 2019 20.74 20.85 20.74 20.81 13,140 +0.07(+0.34%)
Jun 11, 2019 20.69 20.78 20.69 20.74 12,040 -0.03(-0.15%)
Jun 10, 2019 20.70 20.78 20.70 20.78 10,200 +0.11(+0.53%)
Jun 07, 2019 20.69 20.74 20.64 20.67 3,456 -0.07(-0.34%)
Jun 06, 2019 20.71 20.74 20.62 20.74 15,290 +0.10(+0.49%)
Jun 05, 2019 20.66 20.74 20.63 20.63 8,399 -0.02(-0.08%)
Jun 04, 2019 20.63 20.72 20.61 20.65 8,012 -0.05(-0.26%)
Jun 03, 2019 20.57 20.72 20.57 20.71 13,862 -0.08(-0.38%)
May 31, 2019 20.58 20.78 20.52 20.78 62,993 +0.12(+0.60%)
May 30, 2019 20.66 20.66 20.60 20.66 5,714 +0.00(+0.00%)
May 29, 2019 20.58 20.66 20.55 20.66 16,202 -0.01(-0.04%)
May 28, 2019 20.56 20.67 20.56 20.67 8,502 +0.09(+0.42%)
May 24, 2019 20.61 20.62 20.54 20.58 15,620 -0.03(-0.15%)
May 23, 2019 20.56 20.61 20.56 20.61 3,724 +0.01(+0.04%)
May 22, 2019 20.51 20.60 20.51 20.60 21,090 +0.09(+0.46%)
May 21, 2019 20.50 20.56 20.50 20.51 18,218 -0.04(-0.19%)
May 20, 2019 20.57 20.58 20.50 20.55 14,583 -0.02(-0.11%)
May 17, 2019 20.49 20.61 20.48 20.57 9,218 -0.04(-0.19%)
May 16, 2019 20.58 20.62 20.50 20.61 21,638 +0.03(+0.15%)
May 15, 2019 20.47 20.58 20.47 20.58 14,276 +0.20(+0.96%)
May 14, 2019 20.42 20.46 20.36 20.38 11,730 -0.03(-0.15%)
May 13, 2019 20.31 20.43 20.31 20.42 4,518 -0.05(-0.27%)
May 10, 2019 20.42 20.47 20.41 20.47 22,790 +0.06(+0.29%)
May 09, 2019 20.39 20.42 20.35 20.41 12,302 -0.00(-0.02%)
May 08, 2019 20.42 20.42 20.37 20.42 2,806 +0.07(+0.35%)
May 07, 2019 20.43 20.46 20.34 20.35 18,644 +0.00(+0.00%)
May 06, 2019 20.48 20.51 20.28 20.35 8,440 -0.13(-0.65%)
May 03, 2019 20.54 20.54 20.48 20.48 10,242 -0.06(-0.30%)
May 02, 2019 20.55 20.58 20.50 20.54 28,153 -0.01(-0.04%)
May 01, 2019 20.52 20.58 20.46 20.55 33,788 +0.02(+0.08%)
Apr 30, 2019 20.31 20.58 20.31 20.53 315,656 +0.28(+1.39%)
Apr 29, 2019 20.27 20.34 20.25 20.25 20,136 -0.03(-0.15%)
Apr 26, 2019 20.26 20.31 20.24 20.28 25,735 +0.04(+0.19%)
Apr 25, 2019 20.24 20.27 20.20 20.24 12,441 +0.00(+0.00%)
Apr 24, 2019 20.21 20.25 20.20 20.24 14,628 +0.05(+0.23%)
Apr 23, 2019 20.11 20.20 20.06 20.20 28,480 +0.05(+0.27%)
Apr 22, 2019 20.20 20.22 20.14 20.14 20,391 -0.09(-0.42%)
Apr 18, 2019 20.25 20.29 20.23 20.23 18,949 -0.05(-0.27%)
Apr 17, 2019 20.28 20.28 20.21 20.28 38,819 +0.01(+0.04%)
Apr 16, 2019 20.42 20.42 20.28 20.28 26,518 -0.08(-0.38%)
Apr 15, 2019 20.43 20.48 20.35 20.35 57,553 -0.08(-0.38%)
Apr 12, 2019 20.42 20.49 20.42 20.43 58,256 +0.02(+0.12%)
Apr 11, 2019 20.38 20.49 20.31 20.41 71,704 +0.03(+0.15%)
Apr 10, 2019 20.23 20.38 20.23 20.38 120,630 +0.18(+0.89%)
Apr 09, 2019 20.08 20.30 20.03 20.20 142,432 +0.03(+0.15%)
Apr 08, 2019 20.00 20.22 19.95 20.17 196,667 +0.16(+0.82%)
Apr 05, 2019 19.84 20.00 19.81 20.00 119,457 +0.17(+0.87%)
Apr 04, 2019 19.81 19.88 19.78 19.83 132,262 +0.02(+0.12%)
Apr 03, 2019 19.74 19.85 19.72 19.81 255,629 +0.11(+0.55%)
Apr 02, 2019 19.60 19.71 19.58 19.70 126,604 +0.11(+0.56%)
Apr 01, 2019 19.53 19.59 19.49 19.59 193,427 +0.09(+0.48%)
Mar 29, 2019 19.64 19.65 19.49 19.49 379,626 -0.11(-0.56%)
Mar 28, 2019 19.64 19.67 19.58 19.60 201,558 +0.00(+0.00%)
Mar 27, 2019 19.62 19.64 19.59 19.60 277,798 +0.01(+0.04%)
Mar 26, 2019 19.60 19.60 19.57 19.60 28,110 +0.03(+0.16%)
Mar 25, 2019 19.60 19.61 19.56 19.56 53,192 +0.02(+0.08%)
Mar 22, 2019 19.60 19.64 19.55 19.55 47,373 -0.05(-0.28%)
Mar 21, 2019 19.55 19.70 19.53 19.60 239,959 +0.09(+0.44%)
Mar 20, 2019 19.56 19.56 19.47 19.52 205,619 -0.04(-0.20%)
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.