名前 | American Financial Group Inc. 4.500% Subordinated Debentures due 2060 |
ティッカー | AFGE |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.42 | 26.3 | 26.4 | 26.32 | 9200.0 | 26.32 |
2021-02-12 | 26.75 | 26.48 | 26.75 | 26.52 | 5500.0 | 26.52 |
2021-02-11 | 26.82 | 26.65 | 26.82 | 26.65 | 13600.0 | 26.65 |
2021-02-10 | 26.94 | 26.79 | 26.93 | 26.79 | 2700.0 | 26.79 |
2021-02-09 | 27.09 | 26.91 | 27.05 | 26.93 | 3500.0 | 26.93 |
2021-02-08 | 26.93 | 26.85 | 26.93 | 26.85 | 13800.0 | 26.85 |
2021-02-05 | 27.12 | 26.9 | 26.9 | 26.9 | 7500.0 | 26.9 |
2021-02-04 | 27.0 | 26.76 | 26.97 | 26.84 | 2400.0 | 26.84 |
2021-02-03 | 27.1 | 26.81 | 26.99 | 26.81 | 28300.0 | 26.81 |
2021-02-02 | 27.22 | 26.96 | 27.07 | 26.99 | 3400.0 | 26.99 |
2021-02-01 | 27.12 | 26.82 | 27.05 | 26.86 | 5000.0 | 26.86 |
2021-01-29 | 27.12 | 26.72 | 26.76 | 27.11 | 21200.0 | 27.11 |
2021-01-28 | 27.0 | 26.76 | 26.86 | 26.85 | 7300.0 | 26.85 |
2021-01-27 | 27.09 | 26.75 | 26.92 | 26.75 | 10700.0 | 26.75 |
2021-01-26 | 27.16 | 27.02 | 27.16 | 27.02 | 3600.0 | 27.02 |
2021-01-25 | 27.11 | 27.01 | 27.11 | 27.01 | 500.0 | 27.01 |
2021-01-22 | 27.01 | 27.01 | 27.01 | 27.01 | 0.0 | 27.01 |
2021-01-21 | 27.23 | 26.97 | 27.2 | 27.01 | 3900.0 | 27.01 |
2021-01-20 | 27.18 | 27.0 | 27.16 | 27.0 | 5700.0 | 27.0 |
2021-01-19 | 27.09 | 26.97 | 27.01 | 26.97 | 2300.0 | 26.97 |
2021-01-15 | 27.24 | 27.08 | 27.08 | 27.24 | 2700.0 | 27.24 |
2021-01-14 | 27.09 | 26.89 | 26.93 | 26.95 | 2800.0 | 26.95 |
2021-01-13 | 27.26 | 26.66 | 26.88 | 27.0 | 8100.0 | 27.0 |
2021-01-12 | 26.63 | 26.41 | 26.6 | 26.5 | 17000.0 | 26.5 |
2021-01-11 | 26.81 | 26.6 | 26.61 | 26.6 | 5600.0 | 26.6 |
2021-01-08 | 26.89 | 26.41 | 26.41 | 26.7 | 11100.0 | 26.7 |
2021-01-07 | 26.92 | 26.58 | 26.87 | 26.58 | 9200.0 | 26.58 |
2021-01-06 | 27.48 | 26.91 | 27.48 | 26.91 | 14200.0 | 26.91 |
2021-01-05 | 27.75 | 27.54 | 27.6 | 27.61 | 13900.0 | 27.61 |
2021-01-04 | 27.85 | 27.59 | 27.77 | 27.6 | 11500.0 | 27.6 |
2020-12-31 | 27.87 | 27.47 | 27.66 | 27.87 | 35700.0 | 27.87 |
2020-12-30 | 27.63 | 27.44 | 27.44 | 27.45 | 3800.0 | 27.45 |
2020-12-29 | 27.52 | 27.4 | 27.41 | 27.4 | 1700.0 | 27.4 |
2020-12-28 | 27.54 | 27.34 | 27.54 | 27.34 | 2900.0 | 27.34 |
2020-12-24 | 27.54 | 27.3 | 27.43 | 27.3 | 3000.0 | 27.3 |
2020-12-23 | 27.49 | 27.2 | 27.2 | 27.24 | 3500.0 | 27.24 |
2020-12-22 | 27.65 | 27.25 | 27.52 | 27.25 | 9000.0 | 27.25 |
2020-12-21 | 27.58 | 27.34 | 27.34 | 27.42 | 6700.0 | 27.42 |
2020-12-18 | 27.59 | 27.38 | 27.52 | 27.41 | 11900.0 | 27.41 |
2020-12-17 | 27.65 | 27.53 | 27.53 | 27.6 | 8300.0 | 27.6 |
2020-12-16 | 27.7 | 27.39 | 27.5 | 27.64 | 9900.0 | 27.64 |
2020-12-15 | 27.64 | 27.4 | 27.42 | 27.54 | 4300.0 | 27.54 |
2020-12-14 | 27.51 | 27.33 | 27.51 | 27.33 | 1500.0 | 27.33 |
2020-12-11 | 27.38 | 27.22 | 27.38 | 27.27 | 12300.0 | 27.27 |
2020-12-10 | 27.33 | 27.21 | 27.25 | 27.23 | 3900.0 | 27.23 |
2020-12-09 | 27.38 | 27.25 | 27.28 | 27.26 | 2800.0 | 27.26 |
2020-12-08 | 27.33 | 27.18 | 27.19 | 27.32 | 4800.0 | 27.32 |
2020-12-07 | 27.26 | 27.16 | 27.23 | 27.16 | 3600.0 | 27.16 |
2020-12-04 | 27.32 | 27.22 | 27.29 | 27.23 | 10900.0 | 27.23 |
2020-12-03 | 27.21 | 27.14 | 27.14 | 27.21 | 1400.0 | 27.21 |
2020-12-02 | 27.24 | 27.07 | 27.19 | 27.24 | 1700.0 | 27.24 |
2020-12-01 | 27.28 | 26.71 | 27.27 | 27.2 | 13600.0 | 27.2 |
2020-11-30 | 27.35 | 27.15 | 27.35 | 27.2 | 10700.0 | 27.2 |
2020-11-27 | 27.6 | 27.51 | 27.57 | 27.51 | 1600.0 | 27.51 |
2020-11-25 | 27.58 | 27.51 | 27.51 | 27.51 | 4400.0 | 27.51 |
2020-11-24 | 27.6 | 27.5 | 27.6 | 27.52 | 4000.0 | 27.52 |
2020-11-23 | 27.61 | 27.4 | 27.42 | 27.5 | 79300.0 | 27.5 |
2020-11-20 | 27.47 | 27.45 | 27.47 | 27.45 | 8300.0 | 27.45 |
2020-11-19 | 27.59 | 27.38 | 27.58 | 27.45 | 4200.0 | 27.45 |
2020-11-18 | 27.57 | 27.27 | 27.52 | 27.37 | 3200.0 | 27.37 |
2020-11-17 | 27.63 | 27.34 | 27.58 | 27.34 | 4500.0 | 27.34 |
2020-11-16 | 27.58 | 27.13 | 27.44 | 27.49 | 7300.0 | 27.49 |
2020-11-13 | 27.45 | 27.23 | 27.38 | 27.23 | 1500.0 | 27.23 |
2020-11-12 | 27.35 | 27.23 | 27.3 | 27.23 | 1800.0 | 27.23 |
2020-11-11 | 27.43 | 27.21 | 27.35 | 27.21 | 1600.0 | 27.21 |
2020-11-10 | 27.39 | 27.28 | 27.28 | 27.32 | 7900.0 | 27.32 |
2020-11-09 | 27.5 | 27.27 | 27.48 | 27.27 | 9100.0 | 27.27 |
2020-11-06 | 27.21 | 27.1 | 27.21 | 27.12 | 2400.0 | 27.12 |
2020-11-05 | 27.36 | 27.21 | 27.36 | 27.25 | 1400.0 | 27.25 |
2020-11-04 | 27.3 | 26.98 | 26.98 | 27.19 | 46900.0 | 27.19 |
2020-11-03 | 27.03 | 26.83 | 26.94 | 27.01 | 4200.0 | 27.01 |
2020-11-02 | 26.95 | 26.76 | 26.87 | 26.82 | 3400.0 | 26.82 |
2020-10-30 | 26.83 | 26.63 | 26.75 | 26.83 | 18300.0 | 26.83 |
2020-10-29 | 26.84 | 26.65 | 26.72 | 26.65 | 2400.0 | 26.65 |
2020-10-28 | 26.89 | 26.54 | 26.77 | 26.6 | 7500.0 | 26.6 |
2020-10-27 | 26.96 | 26.86 | 26.86 | 26.88 | 4200.0 | 26.88 |
2020-10-26 | 26.95 | 26.82 | 26.93 | 26.86 | 5600.0 | 26.86 |
2020-10-23 | 27.08 | 26.78 | 26.78 | 27.0 | 11200.0 | 27.0 |
2020-10-22 | 27.03 | 26.72 | 26.72 | 26.96 | 4000.0 | 26.96 |
2020-10-21 | 27.03 | 26.71 | 27.03 | 26.71 | 229300.0 | 26.71 |
2020-10-20 | 27.05 | 26.93 | 26.93 | 26.94 | 1800.0 | 26.94 |
2020-10-19 | 27.17 | 26.95 | 27.02 | 26.96 | 7300.0 | 26.96 |
2020-10-16 | 27.3 | 27.04 | 27.17 | 27.04 | 4000.0 | 27.04 |
2020-10-15 | 27.25 | 26.93 | 26.93 | 27.12 | 11500.0 | 27.12 |
2020-10-14 | 27.19 | 27.05 | 27.19 | 27.12 | 8000.0 | 27.12 |
2020-10-13 | 27.32 | 27.1 | 27.17 | 27.17 | 6000.0 | 27.17 |
2020-10-12 | 27.28 | 27.14 | 27.14 | 27.17 | 7400.0 | 27.17 |
2020-10-09 | 27.25 | 27.12 | 27.12 | 27.23 | 7200.0 | 27.23 |
2020-10-08 | 27.31 | 27.22 | 27.25 | 27.24 | 10300.0 | 27.24 |
2020-10-07 | 27.3 | 27.16 | 27.25 | 27.25 | 5100.0 | 27.25 |
2020-10-06 | 27.33 | 27.08 | 27.17 | 27.16 | 31200.0 | 27.16 |
2020-10-05 | 27.33 | 27.12 | 27.12 | 27.17 | 41100.0 | 27.17 |
2020-10-02 | 27.22 | 26.91 | 26.95 | 27.12 | 13800.0 | 27.12 |
2020-10-01 | 27.19 | 26.94 | 27.11 | 27.16 | 51800.0 | 27.16 |
2020-09-30 | 27.35 | 27.1 | 27.23 | 27.23 | 754100.0 | 27.23 |
2020-09-29 | 27.5 | 27.16 | 27.36 | 27.16 | 254200.0 | 27.16 |
2020-09-28 | 27.69 | 27.36 | 27.67 | 27.4 | 191700.0 | 27.4 |
2020-09-25 | 27.79 | 27.59 | 27.59 | 27.6 | 35500.0 | 27.6 |
2020-09-24 | 27.73 | 26.88 | 26.88 | 27.55 | 108500.0 | 27.55 |
2020-09-23 | 27.57 | 27.0 | 27.0 | 27.28 | 123800.0 | 27.28 |
2020-09-22 | 27.16 | 26.62 | 26.78 | 27.0 | 51000.0 | 27.0 |
2020-09-21 | 26.87 | 26.45 | 26.7 | 26.74 | 78900.0 | 26.74 |
2020-09-18 | 27.0 | 25.7 | 25.75 | 26.74 | 18200.0 | 26.74 |