American Financial Group Inc. 5.125% Subordinated Debentures due 2059のデータ

American Financial Group Inc. 5.125% Subordinated Debentures due 2059の基本情報

名前 American Financial Group Inc. 5.125% Subordinated Debentures due 2059
ティッカー AFGC
United States
上場年 2019.0
セクター Finance

American Financial Group Inc. 5.125% Subordinated Debentures due 2059の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.73 26.42 26.73 26.55 12500.0 26.55
2021-02-12 26.92 26.52 26.65 26.77 9300.0 26.77
2021-02-11 26.97 26.74 26.97 26.74 11900.0 26.74
2021-02-10 26.97 26.85 26.88 26.92 6900.0 26.92
2021-02-09 26.98 26.87 26.95 26.96 5000.0 26.96
2021-02-08 27.03 26.89 27.03 26.93 2400.0 26.93
2021-02-05 27.03 26.84 26.84 26.93 4500.0 26.93
2021-02-04 26.89 26.82 26.82 26.85 3100.0 26.85
2021-02-03 26.94 26.7 26.88 26.74 7900.0 26.74
2021-02-02 26.99 26.87 26.99 26.9 3300.0 26.9
2021-02-01 26.97 26.66 26.8 26.91 8700.0 26.91
2021-01-29 26.77 26.55 26.65 26.77 29900.0 26.77
2021-01-28 26.67 26.61 26.66 26.61 9700.0 26.61
2021-01-27 26.98 26.61 26.98 26.61 13100.0 26.61
2021-01-26 27.15 26.82 27.05 27.1 8000.0 27.1
2021-01-25 27.25 26.83 27.25 26.95 54900.0 26.95
2021-01-22 27.22 27.09 27.09 27.14 2700.0 27.14
2021-01-21 27.25 26.96 27.17 27.02 10100.0 27.02
2021-01-20 27.23 27.0 27.23 27.17 5500.0 27.17
2021-01-19 27.18 26.99 26.99 27.16 2000.0 27.16
2021-01-15 27.17 26.8 26.8 27.15 3900.0 27.15
2021-01-14 27.17 26.83 27.09 26.85 9600.0 26.85
2021-01-13 27.02 26.57 26.57 27.01 17700.0 27.01
2021-01-12 26.66 26.25 26.66 26.48 19200.0 26.48
2021-01-11 26.82 26.4 26.79 26.57 41500.0 26.57
2021-01-08 26.83 26.51 26.75 26.82 7200.0 26.82
2021-01-07 26.93 26.46 26.93 26.75 14800.0 26.75
2021-01-06 27.39 26.67 27.38 26.67 4900.0 26.67
2021-01-05 27.54 27.22 27.22 27.32 9900.0 27.32
2021-01-04 27.73 27.25 27.73 27.25 12400.0 27.25
2020-12-31 27.74 27.4 27.63 27.74 34400.0 27.74
2020-12-30 27.56 27.39 27.45 27.55 5600.0 27.55
2020-12-29 27.47 27.36 27.47 27.45 7900.0 27.45
2020-12-28 27.47 27.25 27.4 27.46 5300.0 27.46
2020-12-24 27.49 27.14 27.14 27.48 5300.0 27.48
2020-12-23 27.27 27.15 27.17 27.15 4200.0 27.15
2020-12-22 27.42 27.07 27.29 27.11 17100.0 27.11
2020-12-21 27.3 27.17 27.27 27.29 13000.0 27.29
2020-12-18 27.3 27.23 27.27 27.3 5200.0 27.3
2020-12-17 27.27 27.17 27.25 27.27 9200.0 27.27
2020-12-16 27.26 27.05 27.05 27.25 15600.0 27.25
2020-12-15 27.15 27.02 27.1 27.14 17700.0 27.14
2020-12-14 27.1 26.86 27.0 27.1 16000.0 27.1
2020-12-11 27.0 26.8 26.81 27.0 9900.0 27.0
2020-12-10 27.15 26.83 26.98 26.99 30000.0 26.99
2020-12-09 26.98 26.83 26.89 26.98 5500.0 26.98
2020-12-08 26.98 26.83 26.86 26.89 5000.0 26.89
2020-12-07 26.89 26.69 26.85 26.89 4800.0 26.89
2020-12-04 26.92 26.61 26.87 26.84 26200.0 26.84
2020-12-03 26.9 26.76 26.88 26.85 5600.0 26.85
2020-12-02 26.93 26.73 26.93 26.75 11200.0 26.75
2020-12-01 26.94 26.7 26.79 26.91 11900.0 26.91
2020-11-30 26.96 26.67 26.9 26.7 23400.0 26.7
2020-11-27 27.26 27.07 27.1 27.26 21700.0 26.94
2020-11-25 27.3 27.14 27.14 27.19 3900.0 26.87
2020-11-24 27.4 27.14 27.38 27.15 21600.0 26.83
2020-11-23 27.52 27.27 27.37 27.27 47700.0 26.95
2020-11-20 27.57 27.39 27.57 27.47 1600.0 27.15
2020-11-19 27.62 27.36 27.52 27.36 11300.0 27.04
2020-11-18 27.6 27.5 27.6 27.5 5400.0 27.18
2020-11-17 27.65 27.42 27.42 27.6 7400.0 27.28
2020-11-16 27.53 27.23 27.28 27.53 7500.0 27.21
2020-11-13 27.28 27.24 27.26 27.26 4100.0 26.94
2020-11-12 27.28 27.19 27.28 27.26 1400.0 26.94
2020-11-11 27.39 27.17 27.39 27.28 3200.0 26.96
2020-11-10 27.46 27.17 27.46 27.34 8200.0 27.02
2020-11-09 27.46 27.15 27.38 27.46 4200.0 27.14
2020-11-06 27.38 27.15 27.38 27.15 2500.0 26.83
2020-11-05 27.38 27.15 27.38 27.38 5800.0 27.06
2020-11-04 27.37 27.2 27.31 27.31 4900.0 26.99
2020-11-03 27.07 26.89 26.92 26.95 3300.0 26.63
2020-11-02 27.14 26.84 27.06 27.07 9500.0 26.75
2020-10-30 27.0 26.7 26.79 27.0 25600.0 26.68
2020-10-29 26.92 26.66 26.92 26.66 4800.0 26.35
2020-10-28 27.02 26.66 27.02 26.67 13000.0 26.36
2020-10-27 27.19 27.04 27.17 27.04 6900.0 26.72
2020-10-26 27.27 27.08 27.27 27.1 5300.0 26.78
2020-10-23 27.28 27.15 27.18 27.28 18200.0 26.96
2020-10-22 27.28 26.88 26.88 27.11 2500.0 26.79
2020-10-21 27.12 26.97 27.12 26.98 6400.0 26.66
2020-10-20 27.29 27.15 27.19 27.18 2700.0 26.87
2020-10-19 27.22 27.14 27.22 27.14 1400.0 26.82
2020-10-16 27.42 27.22 27.42 27.22 3900.0 26.9
2020-10-15 27.43 27.1 27.1 27.42 7000.0 27.1
2020-10-14 27.42 27.2 27.2 27.25 1200.0 26.93
2020-10-13 27.4 27.23 27.33 27.36 6900.0 27.04
2020-10-12 27.31 27.09 27.31 27.31 3300.0 26.99
2020-10-09 27.32 27.01 27.32 27.27 13000.0 26.95
2020-10-08 27.35 27.22 27.25 27.35 6400.0 27.03
2020-10-07 27.28 27.11 27.2 27.11 25300.0 26.79
2020-10-06 27.27 27.01 27.16 27.2 12800.0 26.88
2020-10-05 27.16 26.98 27.04 27.15 6200.0 26.83
2020-10-02 26.97 26.86 26.86 26.97 4800.0 26.65
2020-10-01 26.96 26.72 26.79 26.96 10900.0 26.64
2020-09-30 26.92 26.55 26.92 26.65 48500.0 26.34
2020-09-29 26.92 26.71 26.75 26.92 14900.0 26.6
2020-09-28 26.9 26.63 26.76 26.73 14500.0 26.42
2020-09-25 26.67 26.26 26.29 26.67 8000.0 26.36
2020-09-24 26.38 26.17 26.32 26.25 3700.0 25.94
2020-09-23 26.62 26.17 26.56 26.32 5900.0 26.01
2020-09-22 26.71 26.51 26.57 26.63 7400.0 26.32
2020-09-21 26.56 26.4 26.53 26.56 51100.0 26.25
2020-09-18 26.76 26.71 26.71 26.76 1000.0 26.45
2020-09-17 26.71 26.64 26.67 26.71 4000.0 26.4
2020-09-16 26.92 26.71 26.83 26.71 9200.0 26.4
2020-09-15 26.9 26.67 26.67 26.75 13400.0 26.43
2020-09-14 26.7 26.48 26.68 26.6 3400.0 26.29
2020-09-11 26.7 26.5 26.7 26.5 3000.0 26.19
2020-09-10 26.73 26.61 26.61 26.65 8800.0 26.34
2020-09-09 26.59 26.32 26.41 26.59 4000.0 26.28
2020-09-08 26.33 26.18 26.26 26.18 8000.0 25.87
2020-09-04 26.65 26.42 26.65 26.5 3200.0 26.19
2020-09-03 26.7 26.6 26.6 26.65 4300.0 26.34
2020-09-02 26.83 26.58 26.83 26.6 5300.0 26.29
2020-09-01 26.79 26.62 26.75 26.68 6700.0 26.37
2020-08-31 26.8 26.64 26.77 26.75 7100.0 26.44
2020-08-28 27.12 26.9 27.1 27.1 9300.0 26.47
2020-08-27 27.2 27.09 27.2 27.11 6800.0 26.48
2020-08-26 27.2 27.06 27.19 27.2 7300.0 26.56
2020-08-25 27.2 26.99 27.02 27.2 3900.0 26.56
2020-08-24 27.21 27.12 27.21 27.12 4500.0 26.49
2020-08-21 27.23 26.94 27.11 27.01 29500.0 26.38
2020-08-20 27.24 27.0 27.11 27.01 17600.0 26.38
2020-08-19 27.2 27.13 27.18 27.16 5600.0 26.52
2020-08-18 27.25 26.9 26.95 27.25 9100.0 26.61
2020-08-17 26.98 26.75 26.87 26.92 4000.0 26.29
2020-08-14 26.88 26.8 26.85 26.87 4900.0 26.24
2020-08-13 26.88 26.6 26.87 26.85 5000.0 26.22
2020-08-12 26.8 26.67 26.7 26.8 7200.0 26.17
2020-08-11 26.72 26.55 26.55 26.72 4800.0 26.09
2020-08-10 26.68 26.63 26.66 26.67 4900.0 26.05
2020-08-07 26.68 26.57 26.66 26.68 3300.0 26.06
2020-08-06 26.69 26.37 26.37 26.6 3700.0 25.98
2020-08-05 26.71 26.3 26.71 26.4 5400.0 25.78
2020-08-04 26.73 26.48 26.63 26.71 6700.0 26.08
2020-08-03 26.63 26.56 26.57 26.62 2800.0 26.0
2020-07-31 26.5 26.36 26.46 26.5 5700.0 25.88
2020-07-30 26.47 26.21 26.26 26.46 10200.0 25.84
2020-07-29 26.45 26.28 26.35 26.34 6500.0 25.72
2020-07-28 26.41 26.2 26.22 26.27 11400.0 25.66
2020-07-27 26.46 26.22 26.32 26.24 30700.0 25.63
2020-07-24 26.4 26.28 26.28 26.33 12700.0 25.71
2020-07-23 26.29 26.07 26.16 26.29 11700.0 25.67
2020-07-22 26.18 25.95 26.05 26.18 10800.0 25.57
2020-07-21 26.09 25.74 25.74 26.09 14700.0 25.48
2020-07-20 25.75 25.6 25.6 25.74 5800.0 25.14
2020-07-17 25.75 25.42 25.42 25.75 4100.0 25.15
2020-07-16 25.67 25.41 25.41 25.64 9600.0 25.04
2020-07-15 25.49 25.33 25.42 25.49 5700.0 24.89
2020-07-14 25.4 25.2 25.34 25.35 13100.0 24.76
2020-07-13 25.5 25.25 25.5 25.38 7000.0 24.79
2020-07-10 25.5 25.21 25.32 25.5 29100.0 24.9
2020-07-09 25.55 25.1 25.55 25.32 19000.0 24.73
2020-07-08 25.57 24.92 24.98 25.22 23900.0 24.63
2020-07-07 24.99 24.88 24.99 24.97 6900.0 24.39
2020-07-06 25.05 24.9 25.05 24.99 4900.0 24.41
2020-07-02 25.1 24.92 25.1 25.0 11100.0 24.41
2020-07-01 25.03 24.77 24.89 24.77 12900.0 24.19
2020-06-30 25.04 24.81 25.03 24.81 52200.0 24.23
2020-06-29 24.95 24.84 24.91 24.85 21700.0 24.27
2020-06-26 25.03 24.9 25.0 24.9 9600.0 24.32
2020-06-25 25.11 25.0 25.07 25.03 18100.0 24.44
2020-06-24 25.06 24.9 25.02 25.06 8100.0 24.47
2020-06-23 25.08 24.96 25.03 25.08 8500.0 24.49
2020-06-22 25.04 24.93 24.98 24.96 6000.0 24.38
2020-06-19 25.07 24.93 24.97 24.93 7800.0 24.35
2020-06-18 25.07 24.82 25.02 24.91 17600.0 24.33
2020-06-17 25.05 24.89 24.94 25.03 11500.0 24.45
2020-06-16 24.96 24.53 24.94 24.94 10000.0 24.36
2020-06-15 24.79 24.5 24.58 24.77 6000.0 24.19
2020-06-12 24.86 24.51 24.83 24.53 13500.0 23.96
2020-06-11 24.83 24.5 24.83 24.61 16900.0 24.04
2020-06-10 25.08 24.73 25.08 25.0 41800.0 24.41
2020-06-09 25.08 24.94 24.97 25.08 9400.0 24.49
2020-06-08 25.09 24.85 24.89 25.05 18500.0 24.46
2020-06-05 25.0 24.85 25.0 24.89 29200.0 24.31
2020-06-04 25.01 24.81 25.01 24.81 10100.0 24.23
2020-06-03 25.01 24.92 25.0 25.01 12900.0 24.42
2020-06-02 25.03 24.77 24.78 25.03 8000.0 24.44
2020-06-01 24.9 24.75 24.82 24.9 14000.0 24.32
2020-05-29 24.82 24.61 24.61 24.82 16200.0 24.24
2020-05-28 25.02 24.89 24.97 24.97 19600.0 24.39
2020-05-27 24.99 24.91 24.99 24.98 13100.0 24.4
2020-05-26 24.99 24.73 24.9 24.89 66100.0 24.31
2020-05-22 24.85 24.55 24.85 24.79 25300.0 24.21
2020-05-21 24.97 24.41 24.75 24.89 46400.0 24.31
2020-05-20 24.81 24.71 24.81 24.8 6700.0 24.22
2020-05-19 24.92 24.57 24.57 24.81 8400.0 24.23
2020-05-18 24.98 24.7 24.97 24.76 7500.0 24.18
2020-05-15 24.84 24.5 24.69 24.72 8500.0 24.14
2020-05-14 24.79 24.4 24.51 24.73 8400.0 24.15
2020-05-13 24.92 24.42 24.76 24.92 20600.0 24.34
2020-05-12 24.77 24.64 24.65 24.77 16200.0 24.19
2020-05-11 24.69 24.53 24.69 24.65 9700.0 24.07
2020-05-08 24.96 24.54 24.92 24.65 23400.0 24.07
2020-05-07 24.95 24.65 24.76 24.69 12600.0 24.11
2020-05-06 24.98 24.75 24.89 24.8 4000.0 24.22
2020-05-05 25.09 24.85 25.09 24.85 4900.0 24.27
2020-05-04 25.07 24.92 24.99 24.96 5900.0 24.38
2020-05-01 25.13 24.75 25.13 24.97 11300.0 24.39
2020-04-30 25.13 24.68 24.78 25.13 37200.0 24.54
2020-04-29 25.01 24.56 24.56 24.8 14700.0 24.22
2020-04-28 24.7 24.22 24.27 24.7 11300.0 24.12
2020-04-27 24.26 24.0 24.02 24.26 9600.0 23.69
2020-04-24 24.37 23.89 24.14 24.02 13800.0 23.46
2020-04-23 24.34 24.04 24.26 24.13 6000.0 23.57
2020-04-22 24.29 24.01 24.01 24.25 8000.0 23.68
2020-04-21 24.25 23.6 24.25 23.96 9400.0 23.4
2020-04-20 24.4 23.52 24.29 24.25 16400.0 23.68
2020-04-17 24.68 24.19 24.19 24.45 11200.0 23.88
2020-04-16 24.19 23.83 23.87 24.1 10600.0 23.54
2020-04-15 23.95 23.42 23.95 23.87 20800.0 23.31
2020-04-14 24.12 23.28 23.81 23.95 11400.0 23.39
2020-04-13 23.7 22.5 23.69 23.7 13500.0 23.15
2020-04-09 23.48 21.87 21.87 23.48 31500.0 22.93
2020-04-08 22.02 20.62 21.17 21.64 24300.0 21.13
2020-04-07 21.23 20.31 21.05 21.07 19100.0 20.58
2020-04-06 21.38 20.21 20.52 20.31 11100.0 19.83
2020-04-03 21.0 20.0 21.0 20.38 4900.0 19.9
2020-04-02 21.89 20.23 21.88 20.85 12800.0 20.36
2020-04-01 21.96 20.56 21.96 21.06 14700.0 20.57
2020-03-31 22.12 21.73 21.73 22.12 11100.0 21.6
2020-03-30 22.5 21.4 22.5 21.48 10200.0 20.97
2020-03-27 22.42 20.7 22.42 22.09 12800.0 21.57
2020-03-26 22.55 21.41 21.71 22.5 13200.0 21.97
2020-03-25 21.53 18.1 18.61 20.74 32300.0 20.25
2020-03-24 18.95 16.8 17.85 18.58 16800.0 18.15
2020-03-23 18.56 16.03 18.5 16.03 23100.0 15.65
2020-03-20 19.61 16.48 16.48 18.0 24600.0 17.58
2020-03-19 16.6 14.56 15.5 15.79 50500.0 15.42
2020-03-18 19.87 13.05 19.87 14.44 34200.0 14.1
2020-03-17 20.39 19.91 20.05 19.92 10400.0 19.45
2020-03-16 21.77 18.0 21.77 19.79 24800.0 19.33
2020-03-13 23.59 22.75 23.5 22.99 27900.0 22.45
2020-03-12 24.71 21.87 24.71 22.61 61600.0 22.08
2020-03-11 24.95 24.52 24.95 24.71 56500.0 24.13
2020-03-10 25.0 24.75 24.83 24.95 36900.0 24.37
2020-03-09 25.14 24.31 25.14 24.5 100800.0 23.93
2020-03-06 25.55 25.26 25.55 25.37 20700.0 24.78
2020-03-05 25.93 25.65 25.74 25.65 28000.0 25.05
2020-03-04 25.91 25.6 25.6 25.75 33100.0 25.15
2020-03-03 25.75 25.4 25.47 25.44 34000.0 24.84
2020-03-02 25.44 25.1 25.2 25.37 32000.0 24.78
2020-02-28 25.4 24.97 25.4 25.06 47400.0 24.47
2020-02-27 25.5 25.25 25.5 25.38 32700.0 24.79
2020-02-26 26.22 25.79 26.22 26.01 20200.0 25.4
2020-02-25 26.39 25.95 26.24 26.11 49500.0 25.5
2020-02-24 26.41 26.17 26.24 26.19 16400.0 25.58
2020-02-21 26.53 26.44 26.47 26.49 43100.0 25.87
2020-02-20 26.53 26.35 26.35 26.53 14300.0 25.91
2020-02-19 26.48 26.3 26.48 26.3 105400.0 25.68
2020-02-18 26.49 26.43 26.47 26.49 11200.0 25.87