Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AFGC Historical Prices

American Financial Group, Inc. 5.125% Subordinated Debentures due 2059 · daily open, high, low, close & volume

Trading days
249
Period high
20.28
Period low
16.84
Period change
-13.79%
DateOpenHighLowCloseChangeVolume
Nov 5, 202617.5017.5017.0717.32-0.23%18,026
Nov 4, 202617.2817.4417.0717.36+2.36%17,811
Nov 3, 202617.0017.1616.9616.96-0.24%23,430
Nov 2, 202616.8517.2216.8517.00+0.77%13,381
Oct 30, 202617.1117.1116.8416.87-0.76%15,884
Oct 29, 202617.2217.2916.9717.00-0.47%17,131
Oct 28, 202617.2817.2817.0117.08-0.58%15,612
Oct 27, 202617.3117.3117.1217.18-0.16%20,467
Oct 26, 202617.3017.4717.1417.21+0.04%9,036
Oct 23, 202617.4917.4917.2017.20-0.86%7,925
Oct 22, 202617.5317.9717.2317.35-1.03%12,015
Oct 21, 202617.7717.8117.4417.53-1.07%11,196
Oct 20, 202617.7117.9517.6017.72+0.62%7,748
Oct 19, 202617.9818.2417.6017.61-1.40%11,392
Oct 16, 202617.7518.0917.7317.86-1.29%13,402
Oct 15, 202618.1018.2517.9918.09+0.13%7,513
Oct 14, 202618.4018.5318.0718.07-2.11%4,254
Oct 13, 202618.4818.4918.2118.46+0.16%8,425
Oct 12, 202618.7218.7218.4318.43-1.10%6,501
Oct 9, 202618.5818.6418.5218.64-0.24%7,017
Oct 8, 202618.8618.8618.5018.68-0.74%7,901
Oct 7, 202618.6118.9618.3318.82+1.13%29,296
Oct 6, 202618.7818.7818.2618.61-0.16%19,353
Oct 5, 202618.5518.7518.2918.64+0.58%15,975
Oct 2, 202618.3718.7518.3618.53+1.05%18,113
Oct 1, 202618.3419.1018.0318.34+0.49%29,741
Sep 30, 202618.5018.8418.2018.25-0.54%15,040
Sep 29, 202618.6418.6618.3118.35-1.08%20,172
Sep 28, 202618.7518.8518.2818.55-1.59%28,588
Sep 25, 202618.8518.9018.4918.85-0.42%10,043
Sep 24, 202618.6519.0718.6418.93+1.39%19,944
Sep 23, 202618.4118.7518.2318.67+0.48%21,430
Sep 22, 202618.8718.9018.5218.58-0.91%13,206
Sep 21, 202618.8619.4418.6318.75+0.11%34,149
Sep 18, 202618.1218.8718.1218.73+2.46%84,352
Sep 17, 202618.1218.3218.0018.28+0.88%22,082
Sep 16, 202617.9018.2017.7318.12+1.29%14,177
Sep 15, 202617.9017.9017.6517.89+0.39%9,948
Sep 14, 202617.7817.8917.6517.82+0.42%6,392
Sep 11, 202617.6817.8017.6817.75+0.25%7,562
Sep 9, 202617.7917.7917.6617.70-0.45%14,981
Sep 8, 202617.9017.9017.7217.78-0.45%17,534
Sep 4, 202617.8917.9917.8617.86-0.22%4,349
Sep 3, 202617.8417.9017.6117.90+1.02%34,870
Sep 2, 202617.6117.7517.6017.72-1.72%9,833
Aug 31, 202617.8018.0717.8018.03-0.08%28,129
Aug 28, 202618.2318.2318.0218.05-0.36%28,091
Aug 27, 202617.9218.1117.8318.11+1.06%51,290
Aug 26, 202617.8617.9517.8317.92+0.11%7,489
Aug 25, 202617.8618.0017.8417.90+0.22%11,715
Aug 24, 202617.8517.8617.7517.86+0.56%24,396
Aug 21, 202617.8317.8317.7517.76-0.39%12,153
Aug 20, 202617.8017.8317.6517.83-0.11%12,748
Aug 19, 202617.8517.9317.7917.85+0.00%47,942
Aug 18, 202617.9217.9317.8117.85-0.39%11,216
Aug 17, 202617.9317.9317.9217.92+0.03%5,647
Aug 14, 202617.8617.9117.8517.91-0.08%3,860
Aug 13, 202617.8717.9317.8017.93+0.50%6,891
Aug 12, 202617.8517.9217.7317.84-0.11%20,071
Aug 11, 202617.7017.9217.7017.86-0.22%2,815
Aug 10, 202617.9417.9417.8417.90+0.20%7,191
Aug 7, 202617.9417.9417.8317.86+0.14%3,558
Aug 6, 202617.9017.9417.8417.84-0.28%4,840
Aug 5, 202617.9317.9417.8917.89-0.17%12,813
Aug 4, 202617.9617.9617.9217.92-0.03%3,738
Aug 3, 202617.9617.9717.9217.93-0.19%21,013
Jul 31, 202617.9417.9817.7417.96+0.45%21,074
Jul 30, 202617.9317.9317.8417.88+0.22%7,690
Jul 29, 202617.8417.8817.6917.84-0.03%6,644
Jul 28, 202617.7017.9017.7017.84+0.62%5,231
Jul 27, 202617.6717.9017.6717.73+0.42%8,904
Jul 24, 202617.6417.8417.6417.66-0.31%7,438
Jul 23, 202617.8117.9217.7017.71-0.76%11,197
Jul 22, 202617.9417.9717.8317.85-0.83%10,513
Jul 21, 202617.9218.0217.9218.00+0.21%5,735
Jul 20, 202617.8918.0317.8817.96+0.46%14,356
Jul 17, 202617.8817.9717.8817.88-0.33%7,904
Jul 16, 202618.2518.2517.8817.94-0.22%4,011
Jul 15, 202617.7218.0917.7217.98+1.12%27,609
Jul 14, 202617.7417.8717.6917.78+0.45%9,479
Jul 13, 202617.7517.7517.6517.70-0.39%9,585
Jul 10, 202617.8617.8617.7117.77-0.22%7,471
Jul 9, 202617.8617.9017.7617.81+0.28%5,543
Jul 8, 202617.9017.9517.6817.76-0.78%8,156
Jul 7, 202617.9018.1117.9017.90-0.11%8,234
Jul 6, 202618.0018.0817.9117.92+0.06%3,313
Jul 2, 202617.9918.1117.9017.91+0.06%11,990
Jul 1, 202617.7518.0817.6817.90+0.85%6,029
Jun 30, 202617.9117.9517.5817.75-0.39%53,361
Jun 29, 202617.7517.8717.7517.82+0.68%10,798
Jun 26, 202617.7717.8117.7017.70-0.11%15,430
Jun 25, 202617.8417.9217.7217.72-0.17%6,490
Jun 24, 202617.8017.8917.7217.75+0.11%6,699
Jun 23, 202617.8417.8417.7217.73-0.17%3,208
Jun 22, 202617.8518.0317.7217.76-0.56%6,429
Jun 18, 202617.8518.0417.8517.86+0.06%6,869
Jun 17, 202617.9417.9417.8517.85-0.22%14,254
Jun 16, 202617.8818.0817.8717.89+0.11%4,838
Jun 15, 202617.9117.9817.8617.87+0.17%6,830
Jun 12, 202617.7517.9017.7517.84+0.11%4,268
Jun 11, 202617.7817.8217.7217.82+0.62%5,845
Jun 10, 202617.7017.7217.6917.71-0.11%16,185
Jun 9, 202617.7517.7817.6717.73+0.23%17,591
Jun 8, 202617.7417.7917.6917.69-0.06%15,924
Jun 5, 202617.7517.7917.7017.70-0.84%7,497
Jun 4, 202617.8418.0017.8317.85-0.45%7,511
Jun 3, 202617.9218.0417.8617.93-0.77%16,927
Jun 2, 202618.1018.1418.0718.07-0.11%4,015
Jun 1, 202618.2118.2118.0318.09-1.63%11,116
May 29, 202618.4518.6018.3818.39-0.33%19,528
May 28, 202618.4518.4518.4018.45+0.00%10,677
May 27, 202618.4918.5418.4418.45-0.29%4,411
May 26, 202618.4618.5218.4418.50+0.45%8,391
May 22, 202618.3518.5018.3418.42+0.44%6,486
May 21, 202618.2818.4018.2518.34+0.00%15,566
May 20, 202618.5018.5518.2918.34-0.05%19,370
May 19, 202618.4118.5018.3318.35-1.02%10,478
May 18, 202618.5118.5518.4518.54+0.14%18,018
May 15, 202618.5918.5918.4618.52-0.72%10,269
May 14, 202618.6518.6718.5818.65+0.48%91,072
May 13, 202618.6018.6718.5218.56-0.29%17,302
May 12, 202618.6018.6618.6018.61-0.19%4,956
May 11, 202618.6818.6818.5918.65-0.05%12,255
May 8, 202618.6118.6718.5918.66+0.21%4,644
May 7, 202618.6518.6518.5918.62-0.05%6,494
May 6, 202618.6518.6818.6218.63-0.16%28,377
May 5, 202618.7318.7318.5718.66-0.21%46,153
May 4, 202618.8019.0518.6318.70-0.27%6,845
May 1, 202618.8418.8518.6518.75-0.37%3,052
Apr 30, 202618.7519.0618.7418.82-0.26%4,026
Apr 29, 202618.6918.9318.6818.87+0.43%4,559
Apr 28, 202618.8018.8618.7218.79-0.79%9,382
Apr 27, 202618.9619.0518.7618.94+0.85%20,192
Apr 24, 202619.0119.0118.7618.78-0.27%6,298
Apr 23, 202619.2119.2118.7818.83+0.16%7,961
Apr 22, 202618.7518.9318.7518.80+0.11%8,900
Apr 21, 202618.7818.9318.7318.78-0.37%9,904
Apr 20, 202618.9118.9118.7318.85-0.16%5,556
Apr 17, 202618.8218.8918.7518.88+0.69%3,714
Apr 16, 202618.8118.8118.7518.75-0.32%6,445
Apr 15, 202618.8218.8718.7718.81-0.37%8,939
Apr 14, 202618.8718.9618.8718.88+0.59%15,253
Apr 13, 202618.7218.8618.6018.77+0.27%8,030
Apr 10, 202618.8518.8518.6818.72-0.27%8,097
Apr 9, 202618.6518.7718.6518.77+0.16%6,372
Apr 8, 202618.5418.9518.4818.74+0.59%20,711
Apr 7, 202618.0918.6718.0618.63+2.87%112,446
Apr 6, 202618.2518.3218.1118.11-0.38%3,741
Apr 2, 202618.1818.2918.0918.18-0.38%4,207
Apr 1, 202618.1018.2918.1018.25+1.00%10,444
Mar 31, 202618.1318.1618.0318.07+0.22%44,005
Mar 30, 202617.9918.1417.9518.03+0.33%5,157
Mar 27, 202618.0518.1017.9317.97-0.33%25,855
Mar 26, 202618.3518.3518.0318.03-1.04%6,009
Mar 25, 202618.0618.3318.0618.22-0.11%2,902
Mar 24, 202618.2318.3418.0518.24+0.05%4,168
Mar 23, 202618.1018.3418.1018.23-0.11%4,794
Mar 20, 202618.3218.4818.2518.25-0.82%8,889
Mar 19, 202618.4218.4218.3718.40-0.43%9,523
Mar 18, 202618.4918.4918.4618.48-0.05%5,019
Mar 17, 202618.4018.5418.4018.49+0.49%24,833
Mar 16, 202618.4318.5518.4018.40-0.33%10,634
Mar 13, 202618.6018.6218.4118.46-0.11%11,568
Mar 12, 202618.6418.6418.4818.48-0.43%18,542
Mar 11, 202618.6018.6618.5418.56+0.00%12,868
Mar 10, 202618.6019.0018.5518.56+0.11%12,296
Mar 9, 202618.6818.7118.5418.54-1.38%14,623
Mar 6, 202618.8119.0218.8018.80-0.53%3,663
Mar 5, 202618.8719.0018.8718.90+0.16%3,698
Mar 4, 202618.8019.0018.8018.87-0.42%3,607
Mar 3, 202618.8618.9518.7818.95+0.00%5,245
Mar 2, 202618.9319.0518.9318.95+0.26%3,597
Feb 27, 202618.9818.9918.8218.90-2.00%47,998
Feb 26, 202619.2519.3219.2519.29+0.15%7,388
Feb 25, 202619.2219.3019.2219.26+0.19%4,370
Feb 24, 202619.2519.2519.2219.22+0.00%3,828
Feb 23, 202619.1819.2819.1819.22+0.05%13,343
Feb 20, 202619.2519.3219.2119.21-0.16%4,861
Feb 19, 202619.2419.2819.2019.24-0.16%6,109
Feb 18, 202619.2419.3419.2419.27+0.16%18,471
Feb 17, 202619.1419.2919.1419.24+0.63%13,722
Feb 13, 202619.1519.2319.1219.12-0.10%18,370
Feb 12, 202619.2119.2919.0919.14-0.31%22,553
Feb 11, 202619.1919.2219.1719.20+0.21%4,305
Feb 10, 202619.2019.2019.1519.16+0.26%2,402
Feb 9, 202619.0719.1419.0719.11+0.26%4,147
Feb 6, 202619.0019.1219.0019.06+0.00%9,485
Feb 5, 202619.0719.0719.0019.06-0.06%5,859
Feb 4, 202619.1219.1219.0519.07+0.11%10,154
Feb 3, 202619.2719.2719.0519.05-0.78%10,261
Feb 2, 202619.2819.2819.2019.20-0.16%3,223
Jan 30, 202619.2619.2619.1619.23+0.00%8,684
Jan 29, 202619.2719.3619.1719.23-0.16%6,669
Jan 28, 202619.2719.3819.2619.26-0.47%6,531
Jan 27, 202619.3319.3619.2719.35+0.03%3,772
Jan 26, 202619.4319.4519.3119.34-0.03%4,514
Jan 23, 202619.3319.4219.2419.35+0.05%8,102
Jan 22, 202619.2419.4319.2119.34+0.89%9,914
Jan 21, 202619.2419.3518.9819.17-0.31%5,920
Jan 20, 202619.2719.3019.0919.23-0.47%21,373
Jan 16, 202619.4519.4719.2719.32-0.16%3,891
Jan 15, 202619.3919.4219.2619.35+0.00%5,217
Jan 14, 202619.3919.3919.2119.35+0.47%2,377
Jan 13, 202619.3119.3219.2219.26+0.26%20,046
Jan 12, 202619.2319.2719.1419.21-0.19%8,186
Jan 9, 202619.3319.3319.1819.25-0.18%11,398
Jan 8, 202619.1719.3119.1519.28+0.47%32,804
Jan 7, 202619.2319.2519.1219.19+0.05%12,433
Jan 6, 202619.1919.1919.1019.18+0.00%10,435
Jan 5, 202619.1919.3319.1619.18+0.18%14,868
Jan 2, 202619.0719.1619.0719.14+0.82%6,649
Dec 31, 202518.8918.9918.8918.99+0.53%10,855
Dec 30, 202519.0019.0018.8918.89-0.16%8,420
Dec 29, 202518.9018.9318.8918.92-0.16%14,054
Dec 26, 202518.9119.0418.9118.95+0.32%11,957
Dec 24, 202518.9319.0018.8918.89-0.32%5,413
Dec 23, 202518.9019.0918.9018.95-0.16%9,129
Dec 22, 202519.0319.1018.9818.98-0.37%18,946
Dec 19, 202519.1019.1219.0319.05-0.26%8,718
Dec 18, 202519.0019.3219.0019.10+0.70%18,075
Dec 17, 202519.0619.1018.9218.97-0.80%22,200
Dec 16, 202519.0519.1819.0519.12+0.37%14,399
Dec 15, 202519.1119.2019.0419.05+0.00%8,910
Dec 12, 202519.1019.2519.0519.05-0.57%7,947
Dec 11, 202519.1219.2619.1219.16+0.31%7,981
Dec 10, 202518.8919.1118.8919.10+1.11%21,179
Dec 9, 202518.9119.0018.8718.89+0.13%25,285
Dec 8, 202518.8918.9618.8518.86-0.13%5,322
Dec 5, 202518.9119.0518.8518.89-0.47%11,293
Dec 4, 202518.9119.0918.9018.98-0.11%11,216
Dec 3, 202519.0019.0118.8619.00+0.11%12,456
Dec 2, 202519.0019.0018.7718.98+0.42%9,490
Dec 1, 202518.9919.0818.8518.90-1.82%15,959
Nov 28, 202519.4419.4419.2519.25-0.16%19,018
Nov 26, 202519.4019.4019.2619.28+0.16%7,265
Nov 25, 202519.3519.3919.2519.25-0.52%33,675
Nov 24, 202519.4019.5719.3519.35-0.26%10,111
Nov 21, 202519.2219.4019.2219.40+0.47%3,787
Nov 20, 202519.5319.6819.2219.31-1.08%17,710
Nov 19, 202519.5719.6119.5019.52-0.36%4,454
Nov 18, 202519.6819.7019.5719.59-0.61%3,840
Nov 17, 202519.7419.9519.7019.71-0.15%8,679
Nov 14, 202519.9419.9419.7219.74-0.20%2,528
Nov 13, 202520.2320.2319.7819.78-0.95%4,851
Nov 12, 202520.2420.2419.9719.97-0.94%6,901
Nov 11, 202520.1620.2720.0620.16-0.25%10,667
Nov 10, 202520.1620.2820.0720.21+0.58%13,601
Nov 7, 202519.8620.1319.8520.09+0.01%16,026
Nov 6, 202520.0920.0919.9020.09+0.25%8,495

Daily open, high, low, close and volume for American Financial Group, Inc. 5.125% Subordinated Debentures due 2059 (AFGC). Showing 249 trading days. Unadjusted prices.