American Financial Group Inc. 5.625% Subordinated Debentures due 2060のデータ

American Financial Group Inc. 5.625% Subordinated Debentures due 2060の基本情報

名前 American Financial Group Inc. 5.625% Subordinated Debentures due 2060
ティッカー AFGD
国 United States
上場年 2020.0
セクター Finance

American Financial Group Inc. 5.625% Subordinated Debentures due 2060の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.28 27.0 27.14 27.03 17000.0 27.03
2021-02-12 27.28 27.09 27.2 27.28 4700.0 27.28
2021-02-11 27.4 27.21 27.33 27.22 14500.0 27.22
2021-02-10 27.62 27.48 27.6 27.56 8300.0 27.22
2021-02-09 27.7 27.58 27.58 27.7 8000.0 27.35
2021-02-08 27.58 27.48 27.55 27.58 16200.0 27.24
2021-02-05 27.55 27.45 27.5 27.51 4700.0 27.17
2021-02-04 27.54 27.41 27.49 27.52 7500.0 27.18
2021-02-03 27.55 27.38 27.55 27.38 31900.0 27.04
2021-02-02 27.59 27.4 27.52 27.5 17200.0 27.16
2021-02-01 27.6 27.46 27.53 27.49 17900.0 27.15
2021-01-29 27.53 27.36 27.47 27.49 16600.0 27.15
2021-01-28 27.59 27.37 27.59 27.37 46000.0 27.03
2021-01-27 27.59 27.41 27.59 27.42 7800.0 27.08
2021-01-26 27.73 27.58 27.73 27.59 9800.0 27.25
2021-01-25 27.78 27.67 27.76 27.68 12100.0 27.33
2021-01-22 27.77 27.7 27.7 27.75 4300.0 27.4
2021-01-21 27.8 27.7 27.75 27.72 11300.0 27.37
2021-01-20 27.8 27.68 27.78 27.77 13100.0 27.43
2021-01-19 27.79 27.55 27.75 27.7 47500.0 27.35
2021-01-15 27.8 27.58 27.58 27.72 5500.0 27.37
2021-01-14 27.79 27.35 27.74 27.75 12400.0 27.4
2021-01-13 27.83 27.32 27.32 27.78 13600.0 27.43
2021-01-12 27.41 27.02 27.41 27.11 15200.0 26.78
2021-01-11 27.77 27.24 27.77 27.41 28000.0 27.07
2021-01-08 27.92 27.58 27.92 27.85 3000.0 27.5
2021-01-07 28.1 27.67 28.1 27.67 4700.0 27.32
2021-01-06 28.49 27.78 28.45 27.98 9500.0 27.63
2021-01-05 28.55 28.39 28.5 28.55 6000.0 28.19
2021-01-04 28.57 28.31 28.56 28.55 11400.0 28.19
2020-12-31 28.76 28.56 28.65 28.76 24000.0 28.4
2020-12-30 28.65 28.45 28.58 28.65 16200.0 28.29
2020-12-29 28.55 28.35 28.49 28.49 4800.0 28.13
2020-12-28 28.6 28.4 28.48 28.47 7300.0 28.11
2020-12-24 28.48 28.2 28.37 28.48 4900.0 28.12
2020-12-23 28.37 28.34 28.36 28.37 3500.0 28.02
2020-12-22 28.41 28.18 28.37 28.18 14100.0 27.83
2020-12-21 28.37 28.18 28.2 28.37 4300.0 28.02
2020-12-18 28.32 28.14 28.19 28.23 19800.0 27.88
2020-12-17 28.19 27.94 28.09 28.11 8700.0 27.76
2020-12-16 28.05 27.86 27.99 28.02 16700.0 27.67
2020-12-15 28.05 27.75 27.78 27.97 19800.0 27.62
2020-12-14 27.8 27.68 27.75 27.74 7200.0 27.39
2020-12-11 27.74 27.6 27.6 27.69 6800.0 27.34
2020-12-10 27.72 27.53 27.64 27.72 32300.0 27.37
2020-12-09 27.64 27.48 27.51 27.64 17000.0 27.3
2020-12-08 27.51 27.29 27.33 27.42 25900.0 27.08
2020-12-07 27.36 27.24 27.24 27.33 3400.0 26.99
2020-12-04 27.35 27.11 27.35 27.2 20100.0 26.86
2020-12-03 27.44 27.2 27.36 27.41 22400.0 27.07
2020-12-02 27.46 27.3 27.46 27.38 15600.0 27.04
2020-12-01 27.52 27.31 27.52 27.41 19500.0 27.07
2020-11-30 27.56 27.3 27.54 27.52 29400.0 27.18
2020-11-27 27.6 27.42 27.6 27.44 7400.0 27.1
2020-11-25 27.61 27.49 27.52 27.53 8600.0 27.19
2020-11-24 27.67 27.47 27.55 27.56 14200.0 27.21
2020-11-23 27.67 27.49 27.66 27.55 19600.0 27.21
2020-11-20 27.63 27.45 27.6 27.61 26100.0 27.27
2020-11-19 27.6 27.5 27.5 27.53 12300.0 27.19
2020-11-18 27.6 27.53 27.59 27.57 6900.0 27.23
2020-11-17 27.66 27.48 27.5 27.59 14300.0 27.25
2020-11-16 27.5 27.23 27.43 27.5 44300.0 27.16
2020-11-13 27.39 27.2 27.32 27.39 10000.0 27.05
2020-11-12 27.37 27.2 27.37 27.3 11600.0 26.96
2020-11-11 27.76 27.54 27.76 27.6 5400.0 27.26
2020-11-10 27.77 27.65 27.76 27.65 23900.0 27.3
2020-11-09 27.79 27.59 27.78 27.74 5100.0 27.39
2020-11-06 27.7 27.52 27.7 27.52 5000.0 27.18
2020-11-05 27.72 27.62 27.65 27.72 3200.0 27.37
2020-11-04 27.68 27.3 27.3 27.65 4800.0 27.3
2020-11-03 27.38 27.17 27.37 27.17 6100.0 26.83
2020-11-02 27.36 27.15 27.36 27.15 11100.0 26.81
2020-10-30 27.31 27.0 27.0 27.3 40900.0 26.96
2020-10-29 27.18 27.05 27.1 27.1 4000.0 26.76
2020-10-28 27.27 27.0 27.27 27.0 8300.0 26.66
2020-10-27 27.43 27.25 27.4 27.36 15700.0 27.02
2020-10-26 27.45 27.33 27.45 27.41 5600.0 27.07
2020-10-23 27.48 27.3 27.3 27.45 8600.0 27.11
2020-10-22 27.42 27.15 27.38 27.3 13700.0 26.96
2020-10-21 27.59 27.39 27.59 27.4 5300.0 27.06
2020-10-20 27.7 27.44 27.51 27.44 14900.0 27.1
2020-10-19 27.6 27.42 27.6 27.45 10700.0 27.11
2020-10-16 27.63 27.5 27.59 27.5 14100.0 27.16
2020-10-15 27.59 27.5 27.55 27.59 5500.0 27.25
2020-10-14 27.59 27.52 27.58 27.59 8700.0 27.25
2020-10-13 27.59 27.41 27.41 27.57 8500.0 27.23
2020-10-12 27.55 27.33 27.47 27.52 4500.0 27.18
2020-10-09 27.64 27.41 27.63 27.54 12300.0 27.2
2020-10-08 27.61 27.5 27.52 27.59 11400.0 27.25
2020-10-07 27.52 27.33 27.39 27.5 22900.0 27.16
2020-10-06 27.43 27.28 27.37 27.37 11400.0 27.03
2020-10-05 27.37 27.16 27.16 27.37 16700.0 27.03
2020-10-02 27.17 27.06 27.09 27.16 7100.0 26.82
2020-10-01 27.23 27.04 27.04 27.23 3800.0 26.89
2020-09-30 27.18 26.95 26.95 26.99 38200.0 26.65
2020-09-29 27.13 26.97 27.13 27.09 4100.0 26.75
2020-09-28 27.12 26.87 26.94 27.01 12600.0 26.67
2020-09-25 26.99 26.5 26.61 26.95 21700.0 26.61
2020-09-24 26.7 26.32 26.35 26.58 19600.0 26.25
2020-09-23 26.94 26.4 26.94 26.4 10500.0 26.07
2020-09-22 27.03 26.83 26.88 26.83 41000.0 26.5
2020-09-21 27.13 26.8 27.11 26.88 22200.0 26.54
2020-09-18 27.26 27.05 27.26 27.07 7200.0 26.73
2020-09-17 27.28 27.15 27.25 27.26 12800.0 26.92
2020-09-16 27.29 27.23 27.23 27.28 10600.0 26.94
2020-09-15 27.21 26.97 26.97 27.2 4200.0 26.86
2020-09-14 27.03 26.88 26.9 26.97 6900.0 26.63
2020-09-11 26.9 26.8 26.9 26.8 4300.0 26.47
2020-09-10 26.9 26.83 26.88 26.83 7900.0 26.5
2020-09-09 26.8 26.65 26.67 26.8 24000.0 26.47
2020-09-08 26.88 26.41 26.88 26.53 11700.0 26.2
2020-09-04 27.06 26.78 27.03 26.91 5700.0 26.57
2020-09-03 27.1 26.88 27.1 26.95 1700.0 26.62
2020-09-02 27.13 26.89 27.13 27.1 14700.0 26.76
2020-09-01 27.23 26.87 27.23 27.01 27100.0 26.67
2020-08-31 27.23 26.95 27.06 27.23 7700.0 26.89
2020-08-28 27.29 27.02 27.24 27.06 5400.0 26.73
2020-08-27 27.37 27.11 27.37 27.23 11800.0 26.89
2020-08-26 27.38 27.09 27.38 27.09 14500.0 26.75
2020-08-25 27.38 27.22 27.38 27.38 10300.0 27.04
2020-08-24 27.38 27.28 27.35 27.28 11900.0 26.94
2020-08-21 27.36 27.2 27.23 27.34 23300.0 27.0
2020-08-20 27.23 26.85 26.98 27.23 6300.0 26.89
2020-08-19 27.13 27.02 27.07 27.09 4700.0 26.75
2020-08-18 27.07 26.74 26.77 27.07 11200.0 26.73
2020-08-17 26.85 26.57 26.57 26.77 48100.0 26.44
2020-08-14 26.54 26.45 26.46 26.45 22100.0 26.12
2020-08-13 26.46 26.4 26.45 26.45 10700.0 26.12
2020-08-12 26.79 26.6 26.71 26.67 13300.0 26.34
2020-08-11 26.79 26.56 26.79 26.56 23200.0 26.23
2020-08-10 26.79 26.64 26.64 26.79 10600.0 26.46
2020-08-07 26.64 26.58 26.64 26.62 16000.0 26.29
2020-08-06 26.64 26.6 26.64 26.64 8100.0 26.31
2020-08-05 26.65 26.52 26.52 26.54 12800.0 26.21
2020-08-04 26.59 26.38 26.56 26.38 22900.0 26.05
2020-08-03 26.67 26.47 26.54 26.47 16700.0 26.14
2020-07-31 26.55 26.41 26.42 26.55 9000.0 26.22
2020-07-30 26.43 26.34 26.35 26.4 33600.0 26.07
2020-07-29 26.44 26.25 26.4 26.25 27800.0 25.92
2020-07-28 26.37 26.23 26.34 26.23 26400.0 25.9
2020-07-27 26.44 26.26 26.34 26.44 25900.0 26.11
2020-07-24 26.45 26.31 26.35 26.34 50500.0 26.01
2020-07-23 26.39 26.3 26.3 26.34 13900.0 26.01
2020-07-22 26.35 26.12 26.12 26.22 24900.0 25.89
2020-07-21 26.39 26.33 26.33 26.34 15300.0 26.01
2020-07-20 26.33 26.25 26.25 26.31 2900.0 25.98
2020-07-17 26.37 26.22 26.29 26.22 8300.0 25.89
2020-07-16 26.3 26.23 26.24 26.3 4300.0 25.97
2020-07-15 26.24 26.07 26.24 26.24 7600.0 25.91
2020-07-14 26.09 26.04 26.06 26.04 1900.0 25.71
2020-07-13 26.3 26.03 26.3 26.03 11200.0 25.71
2020-07-10 26.3 26.22 26.3 26.27 6900.0 25.94
2020-07-09 26.32 26.11 26.29 26.3 3200.0 25.97
2020-07-08 26.34 26.22 26.31 26.25 94600.0 25.92
2020-07-07 26.35 26.22 26.29 26.23 9600.0 25.9
2020-07-06 26.37 26.29 26.37 26.35 1400.0 26.02
2020-07-02 26.48 26.3 26.43 26.3 24400.0 25.97
2020-07-01 26.46 26.27 26.36 26.28 37400.0 25.95
2020-06-30 26.78 26.17 26.45 26.35 550000.0 26.02
2020-06-29 26.45 26.17 26.19 26.45 90200.0 26.12
2020-06-26 26.23 26.06 26.23 26.19 39600.0 25.86
2020-06-25 26.24 26.05 26.06 26.23 38800.0 25.9
2020-06-24 26.2 25.82 26.07 26.18 49500.0 25.85
2020-06-23 26.12 25.82 26.04 26.07 63800.0 25.74
2020-06-22 26.0 25.78 25.88 26.0 18500.0 25.68
2020-06-19 25.93 25.75 25.89 25.78 17600.0 25.46
2020-06-18 25.89 25.79 25.89 25.89 10300.0 25.57
2020-06-17 25.95 25.63 25.83 25.86 21800.0 25.54
2020-06-16 25.85 25.53 25.85 25.84 28900.0 25.52
2020-06-15 25.74 25.33 25.55 25.65 41000.0 25.33
2020-06-12 25.73 25.47 25.6 25.57 36800.0 25.25
2020-06-11 25.72 25.33 25.72 25.5 42100.0 25.18
2020-06-10 25.9 25.75 25.9 25.86 84400.0 25.54
2020-06-09 26.02 25.66 25.98 25.92 74100.0 25.6
2020-06-08 26.18 25.94 26.04 26.05 57700.0 25.72
2020-06-05 26.05 25.87 25.95 26.05 72000.0 25.72
2020-06-04 25.97 25.76 25.77 25.94 278000.0 25.62