American Financial Group Inc. 5.875% Subordinated Debentures due 2059のデータ

American Financial Group Inc. 5.875% Subordinated Debentures due 2059の基本情報

名前 American Financial Group Inc. 5.875% Subordinated Debentures due 2059
ティッカー AFGB
United States
上場年 2019.0
セクター Finance

American Financial Group Inc. 5.875% Subordinated Debentures due 2059の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.14 27.0 27.0 27.01 16600.0 27.01
2021-02-12 27.24 27.03 27.24 27.04 7500.0 27.04
2021-02-11 27.36 27.15 27.33 27.17 10200.0 27.17
2021-02-10 27.4 27.19 27.24 27.19 10200.0 27.19
2021-02-09 27.4 27.32 27.32 27.39 5000.0 27.39
2021-02-08 27.35 27.19 27.19 27.33 3800.0 27.33
2021-02-05 27.45 27.23 27.37 27.37 6600.0 27.37
2021-02-04 27.34 27.06 27.09 27.32 17200.0 27.32
2021-02-03 27.41 27.08 27.34 27.13 8300.0 27.13
2021-02-02 27.52 27.31 27.4 27.31 8900.0 27.31
2021-02-01 27.44 27.12 27.12 27.39 7300.0 27.39
2021-01-29 27.25 26.95 27.14 27.25 26300.0 27.25
2021-01-28 27.25 27.05 27.25 27.2 6000.0 27.2
2021-01-27 27.45 27.05 27.45 27.05 17700.0 27.05
2021-01-26 27.5 27.31 27.48 27.48 8300.0 27.48
2021-01-25 27.56 27.34 27.56 27.45 8800.0 27.45
2021-01-22 27.54 27.39 27.39 27.5 10000.0 27.5
2021-01-21 27.45 27.3 27.42 27.43 12200.0 27.43
2021-01-20 27.49 27.32 27.4 27.49 12500.0 27.49
2021-01-19 27.46 27.31 27.39 27.44 14100.0 27.44
2021-01-15 27.43 27.05 27.13 27.43 34700.0 27.43
2021-01-14 27.31 26.94 27.26 27.15 53300.0 27.15
2021-01-13 27.55 26.98 27.06 27.17 130900.0 27.17
2021-01-12 27.77 26.98 27.75 27.0 81900.0 27.0
2021-01-11 28.02 27.76 27.95 27.9 16700.0 27.9
2021-01-08 28.15 27.91 27.99 28.15 3000.0 28.15
2021-01-07 28.22 27.86 28.22 28.05 8900.0 28.05
2021-01-06 28.51 27.76 28.51 28.32 7000.0 28.32
2021-01-05 28.63 28.47 28.54 28.58 7900.0 28.58
2021-01-04 28.72 28.45 28.45 28.6 2900.0 28.6
2020-12-31 28.77 28.42 28.42 28.77 27100.0 28.77
2020-12-30 28.53 28.21 28.35 28.53 7200.0 28.53
2020-12-29 28.39 28.3 28.36 28.35 10400.0 28.35
2020-12-28 28.34 28.2 28.22 28.2 13600.0 28.2
2020-12-24 28.39 28.1 28.19 28.28 6300.0 28.28
2020-12-23 28.06 27.92 28.05 28.06 7600.0 28.06
2020-12-22 28.21 27.99 28.16 28.11 7200.0 28.11
2020-12-21 28.14 27.85 27.85 28.09 18000.0 28.09
2020-12-18 27.99 27.91 27.99 27.92 4300.0 27.92
2020-12-17 27.96 27.75 27.88 27.96 11900.0 27.96
2020-12-16 27.94 27.53 27.53 27.94 21500.0 27.94
2020-12-15 27.74 27.5 27.57 27.74 8000.0 27.74
2020-12-14 27.55 27.34 27.44 27.54 11600.0 27.54
2020-12-11 27.89 27.64 27.89 27.64 13400.0 27.27
2020-12-10 27.9 27.8 27.85 27.89 5500.0 27.52
2020-12-09 27.85 27.75 27.83 27.85 3900.0 27.48
2020-12-08 27.85 27.76 27.8 27.79 7700.0 27.42
2020-12-07 27.8 27.57 27.64 27.75 4800.0 27.38
2020-12-04 27.94 27.54 27.85 27.69 28000.0 27.32
2020-12-03 27.79 27.69 27.69 27.79 4600.0 27.42
2020-12-02 27.79 27.58 27.7 27.77 10000.0 27.4
2020-12-01 27.74 27.66 27.73 27.74 3000.0 27.37
2020-11-30 27.8 27.63 27.73 27.74 10500.0 27.37
2020-11-27 27.8 27.75 27.75 27.8 2600.0 27.43
2020-11-25 27.8 27.63 27.73 27.79 3700.0 27.42
2020-11-24 27.9 27.63 27.83 27.74 15700.0 27.37
2020-11-23 27.88 27.7 27.73 27.7 20000.0 27.33
2020-11-20 27.77 27.65 27.77 27.74 7400.0 27.37
2020-11-19 27.82 27.71 27.75 27.72 10800.0 27.35
2020-11-18 27.76 27.63 27.63 27.65 6600.0 27.28
2020-11-17 27.78 27.63 27.75 27.7 14200.0 27.33
2020-11-16 27.69 27.55 27.63 27.69 60900.0 27.32
2020-11-13 27.65 27.5 27.56 27.61 16600.0 27.24
2020-11-12 27.67 27.42 27.64 27.61 10100.0 27.24
2020-11-11 27.75 27.59 27.74 27.71 10400.0 27.34
2020-11-10 27.83 27.53 27.72 27.76 8700.0 27.39
2020-11-09 27.82 27.58 27.6 27.71 6900.0 27.34
2020-11-06 27.66 27.49 27.51 27.53 4100.0 27.16
2020-11-05 27.84 27.64 27.84 27.64 5000.0 27.27
2020-11-04 27.71 27.61 27.66 27.65 5400.0 27.28
2020-11-03 27.61 27.34 27.6 27.43 4300.0 27.07
2020-11-02 27.64 27.4 27.52 27.48 4700.0 27.11
2020-10-30 27.49 27.09 27.35 27.49 13100.0 27.12
2020-10-29 27.36 27.16 27.25 27.16 3600.0 26.8
2020-10-28 27.64 27.2 27.64 27.25 8600.0 26.89
2020-10-27 27.68 27.45 27.68 27.67 5100.0 27.3
2020-10-26 27.7 27.41 27.7 27.68 3400.0 27.31
2020-10-23 27.7 27.55 27.68 27.7 3700.0 27.33
2020-10-22 27.69 27.34 27.59 27.68 9800.0 27.31
2020-10-21 27.72 27.43 27.72 27.49 12300.0 27.12
2020-10-20 27.8 27.7 27.8 27.75 8000.0 27.38
2020-10-19 27.97 27.68 27.97 27.86 5000.0 27.49
2020-10-16 27.99 27.84 27.98 27.96 6900.0 27.59
2020-10-15 27.97 27.53 27.75 27.97 5700.0 27.6
2020-10-14 27.9 27.59 27.71 27.89 13500.0 27.52
2020-10-13 27.81 27.68 27.76 27.81 7800.0 27.44
2020-10-12 27.8 27.71 27.8 27.76 3500.0 27.39
2020-10-09 27.78 27.62 27.66 27.78 3500.0 27.41
2020-10-08 27.79 27.68 27.77 27.79 5700.0 27.42
2020-10-07 27.77 27.55 27.58 27.77 6700.0 27.4
2020-10-06 27.59 27.41 27.53 27.55 7100.0 27.18
2020-10-05 27.58 27.27 27.27 27.38 7800.0 27.02
2020-10-02 27.4 27.26 27.33 27.32 9200.0 26.96
2020-10-01 27.45 27.14 27.45 27.4 21200.0 27.04
2020-09-30 27.76 27.14 27.69 27.14 38300.0 26.78
2020-09-29 27.71 27.39 27.7 27.5 9100.0 27.13
2020-09-28 27.77 27.5 27.69 27.5 9400.0 27.13
2020-09-25 27.64 27.02 27.23 27.55 12200.0 27.18
2020-09-24 27.29 26.93 27.09 27.29 5100.0 26.93
2020-09-23 27.65 26.89 27.58 26.91 9100.0 26.55
2020-09-22 27.66 27.16 27.54 27.66 9800.0 27.29
2020-09-21 27.53 27.13 27.53 27.47 8000.0 27.11
2020-09-18 27.55 27.34 27.54 27.55 7100.0 27.18
2020-09-17 27.69 27.53 27.65 27.6 4100.0 27.23
2020-09-16 27.82 27.56 27.73 27.56 5400.0 27.19
2020-09-15 27.74 27.4 27.51 27.73 3900.0 27.36
2020-09-14 27.46 27.3 27.42 27.44 7700.0 27.08
2020-09-11 27.84 27.57 27.84 27.57 7600.0 26.84
2020-09-10 27.82 27.57 27.69 27.82 6500.0 27.09
2020-09-09 27.69 27.18 27.18 27.69 21200.0 26.96
2020-09-08 27.36 27.03 27.36 27.09 17600.0 26.37
2020-09-04 27.41 27.18 27.31 27.38 9100.0 26.66
2020-09-03 27.56 27.27 27.33 27.31 11000.0 26.59
2020-09-02 27.59 27.39 27.59 27.46 9000.0 26.73
2020-09-01 27.65 27.45 27.65 27.45 12600.0 26.72
2020-08-31 27.8 27.52 27.8 27.65 13100.0 26.92
2020-08-28 27.95 27.59 27.95 27.59 16300.0 26.86
2020-08-27 28.1 27.79 28.1 27.94 31500.0 27.2
2020-08-26 28.17 28.05 28.17 28.05 14000.0 27.31
2020-08-25 28.19 28.08 28.16 28.16 6900.0 27.42
2020-08-24 28.16 28.06 28.06 28.09 7400.0 27.35
2020-08-21 28.18 27.85 28.18 28.16 19400.0 27.42
2020-08-20 28.19 28.12 28.12 28.17 6100.0 27.43
2020-08-19 28.19 28.08 28.12 28.19 6100.0 27.45
2020-08-18 28.15 28.01 28.01 28.15 9500.0 27.41
2020-08-17 28.02 27.94 28.02 28.01 4000.0 27.27
2020-08-14 28.02 27.84 27.95 27.93 6000.0 27.2
2020-08-13 28.07 27.76 28.04 27.88 13600.0 27.14
2020-08-12 28.04 27.81 27.93 28.04 5700.0 27.3
2020-08-11 27.93 27.74 27.74 27.91 8400.0 27.17
2020-08-10 27.74 27.6 27.74 27.67 4000.0 26.93
2020-08-07 27.74 27.49 27.49 27.74 7900.0 27.01
2020-08-06 27.75 27.4 27.75 27.6 4900.0 26.87
2020-08-05 27.84 27.39 27.84 27.72 8600.0 26.98
2020-08-04 27.85 27.67 27.85 27.74 4000.0 27.01
2020-08-03 27.85 27.65 27.73 27.83 11200.0 27.1
2020-07-31 27.73 27.56 27.63 27.73 7600.0 27.0
2020-07-30 27.64 27.39 27.59 27.63 3700.0 26.9
2020-07-29 27.79 27.46 27.49 27.52 6400.0 26.79
2020-07-28 27.57 27.38 27.57 27.48 9000.0 26.75
2020-07-27 27.57 27.21 27.57 27.57 4800.0 26.84
2020-07-24 27.57 27.42 27.44 27.57 5800.0 26.84
2020-07-23 27.44 27.31 27.34 27.39 5900.0 26.67
2020-07-22 27.46 27.07 27.37 27.25 5400.0 26.53
2020-07-21 27.22 27.01 27.15 27.15 12400.0 26.43
2020-07-20 27.33 27.04 27.22 27.26 4700.0 26.54
2020-07-17 27.26 27.02 27.14 27.14 9500.0 26.42
2020-07-16 27.06 26.85 26.85 27.0 5000.0 26.29
2020-07-15 27.07 26.85 27.07 26.91 19400.0 26.2
2020-07-14 27.13 26.86 27.13 27.04 6100.0 26.33
2020-07-13 27.22 26.96 27.19 26.96 10200.0 26.25
2020-07-10 27.22 26.94 26.99 27.22 6000.0 26.5
2020-07-09 27.0 26.85 26.99 27.0 7000.0 26.29
2020-07-08 26.98 26.83 26.93 26.98 5700.0 26.27
2020-07-07 26.95 26.82 26.89 26.82 5600.0 26.11
2020-07-06 26.94 26.77 26.94 26.85 4500.0 26.14
2020-07-02 26.82 26.65 26.74 26.72 5400.0 26.01
2020-07-01 26.76 26.62 26.68 26.65 9100.0 25.95
2020-06-30 26.78 26.5 26.69 26.5 41200.0 25.8
2020-06-29 26.79 26.66 26.76 26.69 10100.0 25.99
2020-06-26 26.82 26.7 26.82 26.76 4700.0 26.05
2020-06-25 26.8 26.67 26.74 26.73 5600.0 26.02
2020-06-24 26.85 26.63 26.76 26.74 7000.0 26.03
2020-06-23 26.86 26.61 26.8 26.85 5400.0 26.14
2020-06-22 26.74 26.52 26.67 26.72 14600.0 26.01
2020-06-19 26.68 26.41 26.41 26.6 8100.0 25.9
2020-06-18 26.7 26.37 26.7 26.52 8300.0 25.82
2020-06-17 26.73 26.31 26.73 26.44 16700.0 25.74
2020-06-16 26.72 26.3 26.67 26.44 18500.0 25.74
2020-06-15 26.55 26.2 26.39 26.38 9400.0 25.68
2020-06-12 26.62 26.23 26.62 26.36 13000.0 25.66
2020-06-11 26.9 26.69 26.86 26.69 15500.0 25.63
2020-06-10 27.14 26.96 27.14 26.96 9600.0 25.89
2020-06-09 27.14 26.9 27.12 27.14 7400.0 26.06
2020-06-08 27.12 26.81 27.06 27.12 9800.0 26.04
2020-06-05 27.1 26.79 27.1 27.02 7800.0 25.94
2020-06-04 26.91 26.68 26.88 26.9 5400.0 25.83
2020-06-03 26.92 26.76 26.86 26.88 8000.0 25.81
2020-06-02 26.8 26.45 26.63 26.8 11000.0 25.73
2020-06-01 26.63 26.48 26.53 26.63 6300.0 25.57
2020-05-29 26.53 26.31 26.45 26.53 11900.0 25.47
2020-05-28 26.47 26.3 26.41 26.34 8700.0 25.29
2020-05-27 26.47 26.27 26.4 26.42 4100.0 25.37
2020-05-26 26.44 26.22 26.44 26.23 7500.0 25.19
2020-05-22 26.32 26.16 26.25 26.16 11500.0 25.12
2020-05-21 26.37 26.14 26.33 26.37 45200.0 25.32
2020-05-20 26.42 26.31 26.42 26.37 11900.0 25.32
2020-05-19 26.43 26.36 26.43 26.42 16500.0 25.37
2020-05-18 26.6 26.27 26.6 26.39 7600.0 25.34
2020-05-15 26.53 26.25 26.45 26.28 12200.0 25.23
2020-05-14 26.74 26.3 26.74 26.4 20800.0 25.35
2020-05-13 27.14 26.7 27.14 26.81 14300.0 25.74
2020-05-12 27.15 26.82 26.89 27.12 32600.0 26.04
2020-05-11 26.89 26.68 26.89 26.89 4200.0 25.82
2020-05-08 26.89 26.68 26.79 26.74 6300.0 25.68
2020-05-07 26.87 26.61 26.83 26.63 10100.0 25.57
2020-05-06 26.78 26.66 26.78 26.72 3500.0 25.66
2020-05-05 26.76 26.59 26.59 26.76 2700.0 25.7
2020-05-04 26.77 26.55 26.7 26.77 3400.0 25.7
2020-05-01 26.8 26.61 26.64 26.67 9000.0 25.61
2020-04-30 26.86 26.74 26.74 26.86 17400.0 25.79
2020-04-29 27.01 26.2 26.56 26.78 33400.0 25.71
2020-04-28 26.62 25.96 25.96 26.56 45900.0 25.5
2020-04-27 26.02 25.75 25.75 25.93 15300.0 24.9
2020-04-24 25.95 25.83 25.95 25.85 9600.0 24.82
2020-04-23 25.97 25.85 25.85 25.86 6300.0 24.83
2020-04-22 25.96 25.7 25.7 25.86 31500.0 24.83
2020-04-21 25.74 25.44 25.74 25.71 18800.0 24.68
2020-04-20 25.88 25.51 25.64 25.82 27900.0 24.79
2020-04-17 25.94 25.5 25.5 25.87 15900.0 24.84
2020-04-16 25.78 25.11 25.19 25.77 13100.0 24.74
2020-04-15 25.71 24.54 25.31 25.65 28800.0 24.63
2020-04-14 25.49 24.95 25.05 25.36 34200.0 24.35
2020-04-13 24.86 24.02 24.86 24.72 17200.0 23.74
2020-04-09 25.27 24.52 24.52 25.08 17000.0 24.09
2020-04-08 24.24 23.21 23.39 23.95 19900.0 23.0
2020-04-07 23.5 23.02 23.39 23.28 17300.0 22.35
2020-04-06 23.7 22.78 22.79 22.79 9400.0 21.88
2020-04-03 23.05 22.67 22.81 23.02 8100.0 22.1
2020-04-02 23.49 22.66 23.0 23.1 28900.0 22.18
2020-04-01 24.0 23.0 23.9 23.16 43800.0 22.24