American Financial Group Inc. Common Stockのデータ

American Financial Group Inc. Common Stockの基本情報

名前 American Financial Group Inc. Common Stock
ティッカー AFG
United States
上場年 nan
セクター Finance

American Financial Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 108.7 107.41 108.64 108.17 457700.0 108.17
2021-02-12 108.74 107.56 108.0 108.04 582700.0 108.04
2021-02-11 108.3 106.0 106.16 108.03 521700.0 108.03
2021-02-10 107.42 103.97 104.89 106.44 961700.0 106.44
2021-02-09 105.09 102.25 102.83 104.34 498400.0 104.34
2021-02-08 103.36 100.51 100.52 103.04 863800.0 103.04
2021-02-05 100.58 95.24 96.39 100.15 1135100.0 100.15
2021-02-04 99.51 92.32 93.83 96.4 993300.0 96.4
2021-02-03 93.74 91.62 92.7 93.43 422100.0 93.43
2021-02-02 94.07 90.26 92.78 93.44 589900.0 93.44
2021-02-01 94.69 92.22 94.39 92.23 932700.0 92.23
2021-01-29 94.44 90.73 92.0 94.14 1320500.0 94.14
2021-01-28 94.27 87.16 87.16 93.62 2348700.0 93.62
2021-01-27 83.84 79.21 83.13 79.44 672600.0 79.44
2021-01-26 86.97 84.0 86.8 84.04 369600.0 84.04
2021-01-25 86.07 84.02 84.49 86.03 565000.0 86.03
2021-01-22 85.7 84.42 85.4 84.84 242500.0 84.84
2021-01-21 89.89 86.2 89.45 86.22 542900.0 86.22
2021-01-20 89.47 87.49 88.04 89.38 755600.0 89.38
2021-01-19 88.33 86.9 88.33 87.82 271000.0 87.82
2021-01-15 88.1 86.46 87.77 87.7 282700.0 87.7
2021-01-14 89.7 88.26 89.35 89.06 388200.0 89.06
2021-01-13 90.64 89.06 90.28 89.24 486600.0 88.74
2021-01-12 91.42 90.13 90.81 90.51 629100.0 90.0
2021-01-11 91.64 89.88 89.88 90.14 254400.0 89.63
2021-01-08 92.5 89.27 92.5 91.06 248300.0 90.55
2021-01-07 92.42 91.31 91.94 91.64 367900.0 91.13
2021-01-06 92.37 88.18 88.18 91.98 441600.0 91.46
2021-01-05 86.32 84.05 85.42 86.17 360300.0 85.69
2021-01-04 88.64 84.39 88.54 85.16 374300.0 84.68
2020-12-31 88.02 86.41 87.13 87.62 346300.0 87.13
2020-12-30 88.75 85.93 85.93 87.37 278200.0 86.88
2020-12-29 87.64 85.77 87.03 85.82 980000.0 85.34
2020-12-28 88.24 86.45 88.11 86.75 231400.0 86.26
2020-12-24 87.59 86.0 86.85 87.57 113100.0 87.08
2020-12-23 86.88 85.39 85.39 86.45 1096200.0 85.97
2020-12-22 85.37 84.43 84.77 84.64 402300.0 84.17
2020-12-21 85.28 82.61 85.28 84.89 385400.0 84.41
2020-12-18 86.24 84.56 85.95 85.35 1057900.0 84.87
2020-12-17 87.58 85.67 87.4 87.08 592900.0 84.6
2020-12-16 88.96 86.87 88.96 87.09 511600.0 84.61
2020-12-15 88.2 85.65 87.94 88.16 509700.0 85.65
2020-12-14 89.75 86.5 89.75 86.85 312100.0 84.38
2020-12-11 89.8 87.24 88.72 88.06 250900.0 85.56
2020-12-10 90.11 87.56 88.8 89.92 675300.0 87.36
2020-12-09 89.67 87.66 89.66 88.79 236900.0 86.26
2020-12-08 89.78 86.13 86.49 89.23 391600.0 86.69
2020-12-07 90.98 86.97 90.45 87.43 656200.0 84.94
2020-12-04 91.48 89.13 89.74 91.2 329600.0 88.61
2020-12-03 90.41 88.73 90.14 89.08 364500.0 86.55
2020-12-02 90.44 88.95 89.71 90.15 448100.0 87.59
2020-12-01 92.34 89.95 91.59 90.18 400300.0 87.62
2020-11-30 93.1 89.41 91.81 89.41 957400.0 86.87
2020-11-27 94.0 92.5 93.0 93.13 168300.0 90.48
2020-11-25 94.12 92.11 93.65 93.27 245300.0 90.62
2020-11-24 94.86 92.22 93.94 94.76 383900.0 92.06
2020-11-23 92.06 90.2 91.1 91.83 312300.0 89.22
2020-11-20 90.29 87.75 88.67 89.73 436100.0 87.18
2020-11-19 89.23 87.09 88.17 89.02 243700.0 86.49
2020-11-18 91.38 88.87 89.68 88.99 377300.0 86.46
2020-11-17 89.6 86.66 87.11 89.58 440700.0 87.03
2020-11-16 89.64 87.18 89.62 88.8 481800.0 86.27
2020-11-13 86.46 83.96 84.49 86.27 378400.0 83.82
2020-11-12 85.81 82.51 85.77 83.21 404600.0 80.84
2020-11-11 87.12 85.66 87.12 86.77 392700.0 84.3
2020-11-10 87.21 84.02 84.57 86.96 643900.0 84.49
2020-11-09 86.45 83.46 85.27 84.14 582400.0 81.75
2020-11-06 78.65 77.05 78.43 77.47 452500.0 75.27
2020-11-05 78.82 76.14 76.45 78.03 391600.0 75.81
2020-11-04 78.1 74.7 75.76 76.26 672300.0 74.09
2020-11-03 79.41 77.04 78.55 77.47 506200.0 75.27
2020-11-02 77.32 75.1 75.5 77.07 621000.0 74.88
2020-10-30 75.32 73.89 73.89 74.94 559600.0 72.81
2020-10-29 75.58 71.8 73.05 74.38 699500.0 72.26
2020-10-28 74.53 72.09 72.92 73.59 578500.0 71.5
2020-10-27 76.0 73.11 73.23 74.0 644600.0 71.9
2020-10-26 74.6 72.31 74.6 73.16 388800.0 71.08
2020-10-23 76.75 74.74 76.56 75.81 441800.0 73.65
2020-10-22 75.72 72.74 73.5 75.72 454300.0 73.57
2020-10-21 74.07 71.29 71.56 73.73 561400.0 71.63
2020-10-20 72.87 71.4 71.87 72.06 266900.0 70.01
2020-10-19 72.73 70.67 71.82 70.79 561000.0 68.78
2020-10-16 72.12 70.94 71.7 71.17 304400.0 69.15
2020-10-15 72.07 69.12 69.19 71.71 303100.0 69.67
2020-10-14 72.21 70.07 70.39 70.16 453800.0 68.16
2020-10-13 75.63 71.35 74.86 71.39 724300.0 68.87
2020-10-12 75.88 73.15 73.15 75.65 706200.0 72.98
2020-10-09 74.29 72.8 73.8 73.4 520200.0 70.81
2020-10-08 73.11 71.8 72.16 72.94 278800.0 70.37
2020-10-07 72.16 70.36 71.45 71.6 324100.0 69.08
2020-10-06 72.75 70.12 71.59 70.6 535700.0 68.11
2020-10-05 71.62 70.27 70.88 70.6 442600.0 68.11
2020-10-02 70.18 67.15 67.15 69.73 427500.0 67.27
2020-10-01 69.62 67.5 67.5 68.95 594000.0 66.52
2020-09-30 67.93 66.25 67.0 66.98 448200.0 64.62
2020-09-29 66.7 64.75 66.7 66.15 563300.0 63.82
2020-09-28 67.54 65.85 65.94 66.76 567100.0 64.41
2020-09-25 64.91 62.74 62.9 64.61 405200.0 62.33
2020-09-24 65.09 62.3 63.65 63.77 511800.0 61.52
2020-09-23 67.11 63.68 65.89 63.72 555800.0 61.47
2020-09-22 66.92 65.22 65.35 65.77 678500.0 63.45
2020-09-21 66.43 63.98 65.07 65.42 766400.0 63.11
2020-09-18 67.94 66.37 67.05 67.11 1329800.0 64.74
2020-09-17 67.7 66.46 67.0 66.92 1086400.0 64.56
2020-09-16 69.19 66.89 66.94 67.99 540600.0 65.59
2020-09-15 68.93 66.58 68.75 66.75 471400.0 64.4
2020-09-14 69.42 68.18 68.54 68.6 502000.0 66.18
2020-09-11 68.42 66.7 67.07 67.86 549500.0 65.47
2020-09-10 68.96 67.08 67.89 67.15 709800.0 64.78
2020-09-09 68.58 66.26 66.91 67.75 694900.0 65.36
2020-09-08 68.04 65.48 67.56 66.17 598200.0 63.84
2020-09-04 70.18 67.21 69.27 68.63 562800.0 66.21
2020-09-03 69.81 66.65 67.84 67.13 431000.0 64.76
2020-09-02 67.69 66.45 66.77 67.18 363000.0 64.81
2020-09-01 67.87 65.66 66.14 66.58 382300.0 64.23
2020-08-31 68.48 65.93 67.83 66.85 489800.0 64.49
2020-08-28 68.37 67.35 68.25 68.12 347500.0 65.72
2020-08-27 68.9 66.46 66.46 67.42 259200.0 65.04
2020-08-26 67.37 65.77 67.37 66.18 372700.0 63.85
2020-08-25 68.89 66.75 68.39 67.51 375000.0 65.13
2020-08-24 67.39 65.1 65.51 67.36 411700.0 64.99
2020-08-21 66.37 64.96 65.72 65.0 429200.0 62.71
2020-08-20 66.39 65.03 65.16 65.83 315700.0 63.51
2020-08-19 67.52 65.76 66.48 66.14 331600.0 63.81
2020-08-18 66.67 65.7 65.9 65.98 339600.0 63.65
2020-08-17 67.71 65.5 67.36 65.53 313900.0 63.22
2020-08-14 68.52 66.76 66.77 67.61 357600.0 65.23
2020-08-13 68.5 66.87 68.5 67.61 381900.0 65.23
2020-08-12 70.86 67.46 70.86 68.2 326400.0 65.8
2020-08-11 72.37 68.86 70.63 69.63 748800.0 67.18
2020-08-10 68.67 66.1 66.1 68.1 565400.0 65.7
2020-08-07 65.98 62.52 62.52 65.92 375600.0 63.6
2020-08-06 63.66 62.4 62.83 62.88 393200.0 60.66
2020-08-05 64.8 61.02 62.08 62.49 630700.0 60.29
2020-08-04 62.07 60.88 61.89 61.33 388400.0 59.17
2020-08-03 62.88 60.72 61.02 61.89 380900.0 59.71
2020-07-31 61.03 59.89 60.69 60.77 379900.0 58.63
2020-07-30 60.86 58.86 60.01 60.8 415500.0 58.66
2020-07-29 62.16 59.46 59.93 61.93 398000.0 59.75
2020-07-28 60.7 59.4 59.65 59.67 278100.0 57.57
2020-07-27 61.29 59.57 61.12 59.99 292500.0 57.88
2020-07-24 63.62 61.76 63.42 61.9 188000.0 59.72
2020-07-23 63.25 62.1 62.33 63.12 345500.0 60.9
2020-07-22 63.03 60.69 61.07 62.74 636300.0 60.53
2020-07-21 62.68 60.83 60.83 61.86 772400.0 59.68
2020-07-20 62.33 59.56 61.61 60.24 700300.0 58.12
2020-07-17 63.55 61.88 63.5 61.96 802900.0 59.78
2020-07-16 64.56 61.67 61.67 63.33 411800.0 61.1
2020-07-15 62.65 60.77 61.91 62.28 367600.0 60.08
2020-07-14 60.71 58.41 58.65 60.11 394400.0 57.99
2020-07-13 60.28 58.38 59.82 59.17 393500.0 56.65
2020-07-10 59.42 56.88 56.88 59.25 404400.0 56.73
2020-07-09 60.25 56.73 59.65 56.83 413300.0 54.41
2020-07-08 61.25 58.23 58.36 60.14 482500.0 57.58
2020-07-07 60.36 57.84 60.06 57.94 613200.0 55.47
2020-07-06 62.42 60.46 61.73 61.06 363000.0 58.46
2020-07-02 63.68 59.54 62.53 59.6 681100.0 57.06
2020-07-01 63.75 60.55 63.28 60.78 503400.0 58.19
2020-06-30 63.65 61.11 61.11 63.46 968300.0 60.76
2020-06-29 61.63 58.81 59.87 61.34 834400.0 58.73
2020-06-26 61.0 58.4 60.68 58.73 849200.0 56.23
2020-06-25 62.29 59.19 59.54 61.92 663500.0 59.28
2020-06-24 62.32 59.85 61.98 60.34 391700.0 57.77
2020-06-23 65.23 63.11 64.65 63.33 494500.0 60.63
2020-06-22 63.9 61.54 62.58 63.3 494400.0 60.6
2020-06-19 66.67 62.93 66.07 63.33 2140800.0 60.63
2020-06-18 65.82 63.1 63.1 65.1 690700.0 62.33
2020-06-17 66.65 64.06 65.46 64.11 625200.0 61.38
2020-06-16 68.39 64.86 68.04 65.5 661300.0 62.71
2020-06-15 64.92 58.57 58.57 64.28 871000.0 61.54
2020-06-12 64.83 60.53 64.39 62.33 816800.0 59.68
2020-06-11 64.28 60.04 61.47 60.33 707400.0 57.76
2020-06-10 70.58 66.38 70.58 66.63 660800.0 63.79
2020-06-09 73.04 70.63 72.12 71.44 805500.0 68.4
2020-06-08 74.95 72.02 72.72 74.89 683600.0 71.7
2020-06-05 73.21 69.48 70.77 71.53 873000.0 68.48
2020-06-04 66.23 62.75 64.65 65.9 1100100.0 63.09
2020-06-03 66.81 63.21 63.84 65.0 848200.0 62.23
2020-06-02 61.89 60.44 61.04 61.61 1431000.0 58.99
2020-06-01 61.73 59.19 60.62 60.32 972600.0 57.75
2020-05-29 62.73 59.78 62.73 60.24 3486400.0 57.67
2020-05-28 67.71 63.22 67.7 63.66 1984500.0 60.95
2020-05-27 67.79 65.12 65.63 67.01 1169400.0 64.16
2020-05-26 65.13 62.14 63.43 64.14 885600.0 61.41
2020-05-22 60.59 58.57 60.5 59.81 840900.0 57.26
2020-05-21 60.67 57.86 58.09 60.51 861800.0 57.93
2020-05-20 58.36 56.19 56.6 58.08 665300.0 55.61
2020-05-19 57.52 55.86 57.36 55.88 546600.0 53.5
2020-05-18 59.22 56.71 58.58 58.01 711200.0 55.54
2020-05-15 54.8 52.3 54.77 54.44 1664500.0 52.12
2020-05-14 55.81 51.55 54.37 55.3 910900.0 52.95
2020-05-13 59.58 54.34 58.99 54.57 981100.0 52.25
2020-05-12 65.23 58.03 64.41 59.85 1431800.0 57.3
2020-05-11 65.44 62.14 64.38 63.54 761200.0 60.83
2020-05-08 65.81 63.62 64.22 65.74 614700.0 62.94
2020-05-07 62.62 59.4 59.43 62.28 799900.0 59.63
2020-05-06 61.67 58.48 61.67 58.5 521000.0 56.01
2020-05-05 64.13 61.02 63.02 61.12 642800.0 58.52
2020-05-04 61.83 59.46 60.98 61.66 630000.0 59.03
2020-05-01 64.28 60.78 63.65 62.02 593400.0 59.38
2020-04-30 69.77 66.15 68.5 66.24 506900.0 63.42
2020-04-29 70.8 69.2 70.64 70.3 474300.0 67.31
2020-04-28 68.24 65.98 67.19 67.13 666800.0 64.27
2020-04-27 65.12 62.22 62.22 64.51 540700.0 61.76
2020-04-24 62.47 60.16 62.39 61.65 423200.0 59.02
2020-04-23 63.93 60.92 62.93 60.97 502100.0 58.37
2020-04-22 65.71 62.23 65.47 62.28 752500.0 59.63
2020-04-21 65.8 62.66 64.5 62.8 714700.0 60.13
2020-04-20 69.7 66.38 68.63 67.16 819100.0 64.3
2020-04-17 71.74 67.02 67.26 71.36 630000.0 68.32
2020-04-16 69.88 64.42 68.33 66.81 948700.0 63.97
2020-04-15 73.16 69.95 72.17 70.21 582900.0 67.22
2020-04-14 79.66 75.01 78.82 75.78 486100.0 72.55
2020-04-13 80.79 76.16 80.79 77.65 423400.0 73.91
2020-04-09 81.73 78.43 79.5 80.49 472800.0 76.62
2020-04-08 77.28 71.08 72.34 76.63 519600.0 72.94
2020-04-07 76.05 71.68 73.12 72.13 551700.0 68.66
2020-04-06 69.88 67.15 68.09 69.06 624100.0 65.74
2020-04-03 66.78 62.66 65.3 64.09 619200.0 61.01
2020-04-02 68.98 64.32 64.54 66.35 784200.0 63.16
2020-04-01 68.93 64.61 67.57 65.11 808200.0 61.98
2020-03-31 70.96 68.24 70.66 70.08 673100.0 66.71
2020-03-30 71.85 66.74 70.81 71.56 639300.0 68.12
2020-03-27 73.52 68.32 68.97 71.01 635800.0 67.59
2020-03-26 72.4 64.59 70.33 71.94 1156100.0 68.48
2020-03-25 74.5 59.63 59.63 71.07 2060200.0 67.65
2020-03-24 59.13 48.93 51.92 59.13 798500.0 56.28
2020-03-23 50.54 45.07 49.0 48.75 1065500.0 46.4
2020-03-20 54.34 50.37 52.18 51.16 1016900.0 48.7
2020-03-19 53.56 45.03 47.3 52.51 836800.0 49.98
2020-03-18 58.31 44.01 56.42 46.98 978100.0 44.72
2020-03-17 60.88 54.05 58.03 60.78 1051500.0 57.85
2020-03-16 68.35 55.41 68.0 56.2 805900.0 53.49
2020-03-13 76.33 69.05 75.77 76.24 706400.0 72.57
2020-03-12 78.58 71.92 76.7 71.92 831700.0 68.46
2020-03-11 85.62 82.41 84.13 83.31 703200.0 79.3
2020-03-10 88.58 83.28 88.44 86.91 556900.0 82.73
2020-03-09 87.2 83.24 86.32 84.72 880700.0 80.64
2020-03-06 93.01 89.47 89.8 92.79 569100.0 88.32
2020-03-05 93.12 91.32 92.57 92.77 711100.0 88.3
2020-03-04 95.78 92.55 93.98 95.54 389600.0 90.94
2020-03-03 97.59 91.6 97.11 91.75 575500.0 87.33
2020-03-02 97.4 92.36 93.28 97.4 924800.0 92.71
2020-02-28 95.82 91.07 95.08 92.42 792900.0 87.97
2020-02-27 100.18 97.11 97.7 97.19 549800.0 92.51
2020-02-26 103.09 100.25 102.14 100.28 395000.0 95.45
2020-02-25 106.77 101.74 106.49 101.81 341000.0 96.91
2020-02-24 108.31 106.21 107.87 106.4 381800.0 101.28
2020-02-21 111.92 109.68 111.75 110.34 460600.0 105.03
2020-02-20 112.4 111.2 111.95 112.3 266900.0 106.89
2020-02-19 112.72 111.81 112.39 112.15 398900.0 106.75
2020-02-18 112.72 111.38 112.33 112.13 227400.0 106.73