American Financial Group, Inc. AFG
NYSE · Amerika Birleşik Devletleri · Finans
$136,76-1,70 (-%1,23)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $136,76 | -%1,23 | $138,35 | $138,59 | $136,73 | 497,10K |
| 2026-09-29 | $138,46 | +%0,20 | $137,27 | $138,65 | $137,27 | 487,60K |
| 2026-09-28 | $138,18 | -%0,03 | $138,83 | $139,12 | $137,56 | 328,30K |
| 2026-09-25 | $138,22 | -%0,14 | $138,68 | $138,68 | $137,53 | 288,80K |
| 2026-09-24 | $138,42 | -%0,87 | $140,34 | $141,29 | $138,32 | 333,80K |
| 2026-09-23 | $139,64 | -%0,59 | $140,32 | $142,23 | $139,55 | 320,90K |
| 2026-09-22 | $140,47 | -%0,55 | $141,17 | $141,31 | $139,51 | 341,90K |
| 2026-09-21 | $141,24 | -%0,75 | $142,15 | $143,01 | $139,76 | 296,80K |
| 2026-09-18 | $142,31 | -%0,39 | $142,33 | $142,65 | $140,81 | 1,04M |
| 2026-09-17 | $142,87 | -%0,08 | $143,59 | $143,59 | $142,35 | 571,90K |
| 2026-09-16 | $142,98 | -%0,56 | $143,12 | $144,84 | $142,52 | 717,10K |
| 2026-09-15 | $143,79 | +%0,06 | $143,33 | $143,92 | $142,17 | 780,90K |
| 2026-09-14 | $143,70 | +%1,23 | $143,02 | $144,66 | $143,02 | 415,90K |
| 2026-09-11 | $141,96 | +%0,22 | $142,73 | $143,20 | $140,70 | 321,80K |
| 2026-09-10 | $141,65 | +%0,83 | $141,49 | $141,90 | $140,09 | 208,50K |
| 2026-09-09 | $140,48 | -%0,28 | $140,24 | $140,63 | $139,26 | 243,60K |
| 2026-09-08 | $140,88 | -%1,29 | $141,94 | $142,95 | $140,84 | 251,10K |
| 2026-09-04 | $142,72 | -%1,12 | $143,97 | $144,41 | $142,70 | 166,20K |
| 2026-09-03 | $144,34 | +%1,22 | $143,69 | $145,57 | $143,40 | 181,60K |
| 2026-09-02 | $142,60 | +%0,13 | $142,87 | $143,44 | $142,10 | 213,70K |
| 2026-09-01 | $142,42 | -%0,09 | $143,62 | $143,62 | $141,47 | 267,80K |
| 2026-08-31 | $142,55 | -%0,75 | $143,79 | $143,79 | $141,74 | 353,80K |
| 2026-08-28 | $143,62 | +%0,70 | $143,59 | $143,93 | $142,18 | 371,70K |
| 2026-08-27 | $142,62 | -%1,62 | $143,95 | $144,31 | $141,30 | 291,90K |
| 2026-08-26 | $144,97 | +%0,91 | $144,00 | $145,10 | $143,52 | 348,90K |
| 2026-08-25 | $143,66 | -%0,54 | $144,30 | $144,30 | $142,39 | 316,80K |
| 2026-08-24 | $144,44 | +%0,51 | $144,35 | $145,97 | $144,09 | 292,40K |
| 2026-08-21 | $143,70 | +%0,03 | $143,55 | $144,26 | $142,86 | 251,80K |
| 2026-08-20 | $143,65 | +%0,25 | $143,19 | $145,00 | $142,55 | 349,30K |
| 2026-08-19 | $143,29 | -%1,58 | $145,83 | $146,21 | $142,81 | 377,10K |
| 2026-08-18 | $145,59 | -%0,69 | $148,53 | $148,71 | $145,05 | 367,20K |
| 2026-08-17 | $146,60 | +%0,21 | $146,01 | $148,00 | $145,15 | 313,60K |
| 2026-08-14 | $146,29 | +%0,42 | $146,00 | $146,42 | $145,00 | 300,30K |
| 2026-08-13 | $145,68 | +%0,63 | $145,72 | $146,01 | $143,85 | 311,50K |
| 2026-08-12 | $144,77 | +%0,29 | $143,33 | $145,31 | $142,72 | 349,50K |
| 2026-08-11 | $144,35 | +%0,33 | $143,27 | $145,21 | $141,94 | 287,50K |
| 2026-08-10 | $143,87 | -%1,18 | $145,19 | $145,56 | $143,23 | 306,40K |
| 2026-08-07 | $145,59 | -%0,78 | $146,08 | $146,39 | $144,61 | 271,80K |
| 2026-08-06 | $146,73 | %0,00 | $146,08 | $148,05 | $144,64 | 461,40K |
| 2026-08-05 | $146,73 | +%4,36 | $144,49 | $146,73 | $143,99 | 648,00K |
| 2026-08-04 | $140,60 | -%0,93 | $139,78 | $142,34 | $139,61 | 453,10K |
| 2026-08-03 | $141,92 | +%0,14 | $141,42 | $143,51 | $141,30 | 340,10K |
| 2026-07-31 | $141,72 | +%0,01 | $140,42 | $142,07 | $139,95 | 367,50K |
| 2026-07-30 | $141,70 | -%1,26 | $143,69 | $144,00 | $140,68 | 420,20K |
| 2026-07-29 | $143,51 | -%0,94 | $144,00 | $145,50 | $143,07 | 510,50K |
| 2026-07-28 | $144,87 | +%0,69 | $145,01 | $147,00 | $144,42 | 452,00K |
| 2026-07-27 | $143,88 | +%0,08 | $143,52 | $145,00 | $143,45 | 314,10K |
| 2026-07-24 | $143,76 | +%1,84 | $141,43 | $143,81 | $141,39 | 328,60K |
| 2026-07-23 | $141,16 | +%0,53 | $139,58 | $141,30 | $138,82 | 311,60K |
| 2026-07-22 | $140,41 | -%0,74 | $141,42 | $142,29 | $139,71 | 304,50K |
| 2026-07-21 | $141,45 | -%0,57 | $141,88 | $141,96 | $140,13 | 315,70K |
| 2026-07-20 | $142,26 | +%0,26 | $142,24 | $142,99 | $141,52 | 326,00K |
| 2026-07-17 | $141,89 | +%1,40 | $141,15 | $143,21 | $139,10 | 446,80K |
| 2026-07-16 | $139,93 | +%1,49 | $137,54 | $139,95 | $137,54 | 388,20K |
| 2026-07-15 | $137,88 | -%2,32 | $138,36 | $139,73 | $136,73 | 425,80K |
| 2026-07-14 | $141,15 | -%1,53 | $142,67 | $143,59 | $141,03 | 339,30K |
| 2026-07-13 | $143,35 | +%1,39 | $142,63 | $143,80 | $141,83 | 472,00K |
| 2026-07-10 | $141,38 | -%0,64 | $142,26 | $142,82 | $140,56 | 462,90K |
| 2026-07-09 | $142,29 | +%0,77 | $142,06 | $142,60 | $140,68 | 612,90K |
| 2026-07-08 | $141,20 | -%1,12 | $144,01 | $144,06 | $140,94 | 501,80K |
| 2026-07-07 | $142,80 | +%0,54 | $143,39 | $145,19 | $142,07 | 423,70K |
| 2026-07-06 | $142,03 | -%0,50 | $142,49 | $143,33 | $141,31 | 600,50K |
| 2026-07-02 | $142,75 | +%1,44 | $141,34 | $143,29 | $139,55 | 941,20K |
| 2026-07-01 | $140,72 | +%0,56 | $140,01 | $142,39 | $140,00 | 423,40K |
| 2026-06-30 | $139,94 | +%0,04 | $139,51 | $141,16 | $138,33 | 416,50K |
| 2026-06-29 | $139,89 | +%0,51 | $138,63 | $139,90 | $137,99 | 347,80K |
| 2026-06-26 | $139,18 | +%2,42 | $136,42 | $139,22 | $135,99 | 719,00K |
| 2026-06-25 | $135,89 | -%1,69 | $137,61 | $139,51 | $135,59 | 308,60K |
| 2026-06-24 | $138,23 | +%0,84 | $137,66 | $139,63 | $136,42 | 383,60K |
| 2026-06-23 | $137,08 | +%2,05 | $135,39 | $137,15 | $134,11 | 693,00K |
| 2026-06-22 | $134,32 | +%1,07 | $133,18 | $135,92 | $131,59 | 590,70K |
| 2026-06-18 | $132,90 | -%0,34 | $133,35 | $133,48 | $131,40 | 1,32M |
| 2026-06-17 | $133,35 | -%0,96 | $134,00 | $135,90 | $132,55 | 723,20K |
| 2026-06-16 | $134,64 | +%0,63 | $134,01 | $135,72 | $133,23 | 859,60K |
| 2026-06-15 | $133,80 | -%0,22 | $133,68 | $134,41 | $133,03 | 746,20K |
| 2026-06-12 | $134,10 | +%1,28 | $132,40 | $134,25 | $132,31 | 492,70K |
| 2026-06-11 | $132,40 | -%0,02 | $133,34 | $134,36 | $132,40 | 605,70K |
| 2026-06-10 | $132,42 | +%0,87 | $132,37 | $134,28 | $132,34 | 558,20K |
| 2026-06-09 | $131,28 | +%0,16 | $131,47 | $133,70 | $130,31 | 488,50K |
| 2026-06-08 | $131,07 | -%1,05 | $131,29 | $132,48 | $130,64 | 471,40K |
| 2026-06-05 | $132,46 | +%3,03 | $129,65 | $133,35 | $129,65 | 446,90K |
| 2026-06-04 | $128,56 | -%0,24 | $130,34 | $131,34 | $128,30 | 389,30K |
| 2026-06-03 | $128,87 | +%0,07 | $128,65 | $129,74 | $127,99 | 496,50K |
| 2026-06-02 | $128,78 | +%0,40 | $128,15 | $130,31 | $127,50 | 630,70K |
| 2026-06-01 | $128,27 | -%1,18 | $127,82 | $129,88 | $127,68 | 498,90K |
| 2026-05-29 | $129,80 | -%1,67 | $131,59 | $132,35 | $129,56 | 770,30K |
| 2026-05-28 | $132,00 | -%1,18 | $133,12 | $134,46 | $131,96 | 367,40K |
| 2026-05-27 | $133,58 | -%1,58 | $135,61 | $136,26 | $133,27 | 249,80K |
| 2026-05-26 | $135,73 | -%0,70 | $136,10 | $136,69 | $135,46 | 349,80K |
| 2026-05-22 | $136,69 | -%0,40 | $137,14 | $137,94 | $135,90 | 227,40K |