U.S. markets closed

American Financial Group, Inc. (AFG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
127.41-0.27 (-0.21%)
Al cierre: 04:00PM EDT
127.41 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024127.42128.13125.49127.41127.41246,567
02 may 2024129.85130.46126.52127.68127.68443,500
01 may 2024127.57130.19127.41128.74128.74192,500
30 abr 2024127.50127.92126.43127.75127.75258,500
29 abr 2024127.71128.84127.59127.70127.70301,200
26 abr 2024128.25128.37126.61127.34127.34352,300
25 abr 2024129.61130.19128.29128.71128.71367,500
24 abr 2024128.99130.07127.89129.72129.72330,000
23 abr 2024129.15130.23129.00129.71129.71291,700
22 abr 2024128.56129.81127.52128.85128.85246,500
19 abr 2024126.39128.29125.89127.86127.86207,600
18 abr 2024125.47126.34124.85125.41125.41193,500
17 abr 2024126.65127.49124.39124.57124.57298,800
16 abr 2024126.27127.62125.06126.93126.93401,200
15 abr 2024129.13129.13125.51126.16126.16256,800
12 abr 2024128.21128.93126.90127.31127.31193,400
12 abr 20240.71 Dividendo
11 abr 2024129.10129.53127.79129.06128.35254,500
10 abr 2024130.15130.74129.26129.27128.56218,400
09 abr 2024133.75133.95130.93130.98130.26193,600
08 abr 2024132.84134.36132.35133.45132.72179,000
05 abr 2024132.32133.23131.72132.55131.82234,100
04 abr 2024133.91134.04131.80132.30131.57237,800
03 abr 2024135.14135.41133.09133.14132.41306,200
02 abr 2024134.70135.53134.34135.33134.59296,800
01 abr 2024136.49136.98134.61134.77134.03293,200
28 mar 2024137.25137.72136.36136.48135.73208,500
27 mar 2024134.74137.03134.74136.80136.05253,100
26 mar 2024134.00134.90133.91134.00133.26332,200
25 mar 2024132.08134.51132.08134.13133.39313,700
22 mar 2024133.47133.47130.98131.17130.45303,500
21 mar 2024133.13133.88131.91133.20132.47385,900
20 mar 2024131.27133.41131.08132.95132.22276,200
19 mar 2024130.44132.12130.44131.60130.88333,100
18 mar 2024132.48132.79130.07130.15129.43309,700
15 mar 2024130.43132.47130.43132.45131.72948,600
14 mar 2024129.98131.64129.94131.49130.77366,800
13 mar 2024130.00131.00129.75130.36129.64282,400
12 mar 2024129.19129.96128.44129.87129.16360,000
11 mar 2024128.48129.53128.22129.47128.76365,600
08 mar 2024128.74129.64128.19128.70127.99289,800
07 mar 2024128.80129.76128.10128.50127.79299,500
06 mar 2024127.70128.76127.12128.53127.82298,900
05 mar 2024127.26128.33126.18127.31126.61291,100
04 mar 2024127.47127.91126.80127.37126.67322,400
01 mar 2024127.14128.46126.58127.37126.67273,500
29 feb 2024127.82128.12126.98127.67126.97546,800
28 feb 2024126.45127.53126.10126.94126.24244,200
27 feb 2024126.52126.80125.69126.58125.88250,200
26 feb 2024126.00126.97125.77126.72126.02292,600
23 feb 2024126.82127.39125.87126.10125.41274,000
22 feb 2024124.75126.84124.75126.49125.79317,700
21 feb 2024123.77124.93123.32124.66123.97351,500
20 feb 2024122.44125.48122.41123.59122.91371,200
16 feb 2024123.50124.60122.77123.44122.761,119,000
15 feb 2024120.71123.77120.71123.52122.84314,400
15 feb 20242.5 Dividendo
14 feb 2024121.09123.14121.09122.99119.83355,800
13 feb 2024122.63123.12120.05120.62117.52496,200
12 feb 2024122.95124.81122.55122.58119.43444,600
09 feb 2024120.45122.89120.23122.76119.60419,100
08 feb 2024119.68121.33117.56120.63117.53653,400
07 feb 2024120.43122.99115.64122.24119.10809,800
06 feb 2024118.37120.31117.45119.71116.63523,800
05 feb 2024117.82119.10117.27118.58115.53283,800
02 feb 2024118.19119.52118.00118.39115.35379,800
01 feb 2024119.76120.60116.30117.48114.46624,000
31 ene 2024122.14122.65120.38120.40117.30399,100
30 ene 2024121.23122.39120.53121.84118.71276,400
29 ene 2024119.89121.21119.89121.17118.05217,800
26 ene 2024120.84121.09119.69120.27117.18215,400
25 ene 2024121.00121.44119.31120.27117.18227,300
24 ene 2024119.82120.86119.82120.32117.23227,500
23 ene 2024120.89121.32118.79118.90115.84241,300
22 ene 2024119.56120.92119.53120.89117.78259,800
19 ene 2024119.13119.75118.45119.39116.32254,500
18 ene 2024116.44118.06115.93117.93114.90444,400
17 ene 2024116.64118.45116.61116.72113.72274,500
16 ene 2024118.58118.60116.82117.26114.24261,500
12 ene 2024120.56120.95118.50118.83115.77193,300
11 ene 2024118.25119.94117.75119.52116.45299,000
11 ene 20240.71 Dividendo
10 ene 2024118.94119.13118.01118.63114.89228,700
09 ene 2024119.75119.81118.00119.14115.38168,000
08 ene 2024121.00121.84119.15120.31116.51233,400
05 ene 2024120.67121.90120.56121.19117.37508,300
04 ene 2024118.34121.01118.34120.55116.75453,700
03 ene 2024119.18119.38117.74117.76114.04399,500
02 ene 2024119.00120.15118.43119.39115.62228,400
29 dic 2023118.88119.30118.38118.89115.14196,900
28 dic 2023119.08119.87118.95119.37115.60170,100
27 dic 2023117.85119.10117.64119.01115.26210,500
26 dic 2023118.24119.39117.97118.82115.07167,700
22 dic 2023119.02119.67118.33118.67114.93221,200
21 dic 2023118.70118.98117.23118.63114.89224,300
20 dic 2023120.30120.87118.57118.64114.90298,600
19 dic 2023120.60121.21120.31120.61116.81384,100
18 dic 2023119.50120.37118.57120.10116.31338,500
15 dic 2023120.59121.61118.05118.96115.211,024,100
14 dic 2023120.57122.45120.35121.90118.05682,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...