Stockscreener 앱 받기
148.53
1.04%
1.4274
American Financial Group Inc 주식 (AFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $148.6 | $146.1 | $2.56 | 26,557.0 | +0.99% |
| 2025-10-02 | $147.4 | $143.9 | $3.54 | 399,580.0 | +0.41% |
| 2025-10-01 | $147.1 | $144.8 | $2.23 | 517,696.0 | +0.54% |
| 2025-09-30 | $146.5 | $143.0 | $3.48 | 585,699.0 | +0.82% |
| 2025-09-29 | $145.6 | $143.8 | $1.84 | 406,928.0 | -0.48% |
| 2025-09-26 | $145.9 | $144.2 | $1.77 | 382,811.0 | +1.47% |
| 2025-09-25 | $145.8 | $142.9 | $2.90 | 456,094.0 | -0.91% |
| 2025-09-24 | $144.9 | $143.2 | $1.71 | 463,488.0 | +0.64% |
| 2025-09-23 | $144.5 | $142.3 | $2.23 | 476,591.0 | +0.86% |
| 2025-09-22 | $142.9 | $139.5 | $3.39 | 371,708.0 | +0.73% |
| 2025-09-19 | $141.7 | $139.7 | $1.97 | 1,253,265.0 | +0.34% |
| 2025-09-18 | $141.6 | $138.5 | $3.06 | 475,681.0 | +1.26% |
| 2025-09-17 | $141.1 | $138.7 | $2.46 | 573,620.0 | +0.26% |
| 2025-09-16 | $139.0 | $137.5 | $1.45 | 625,048.0 | -0.46% |
| 2025-09-15 | $140.5 | $138.2 | $2.29 | 486,313.0 | -0.39% |
| 2025-09-12 | $140.8 | $139.1 | $1.66 | 309,912.0 | -0.20% |
| 2025-09-11 | $140.3 | $136.3 | $4.04 | 554,124.0 | +2.15% |
| 2025-09-10 | $138.2 | $136.7 | $1.56 | 467,793.0 | -0.86% |
| 2025-09-09 | $138.8 | $136.8 | $1.99 | 424,158.0 | +0.52% |
| 2025-09-08 | $138.4 | $136.8 | $1.65 | 575,368.0 | -0.71% |
| 2025-09-05 | $140.0 | $137.4 | $2.59 | 513,357.0 | -0.74% |
| 2025-09-04 | $139.8 | $137.5 | $2.29 | 629,194.0 | +1.64% |
| 2025-09-03 | $137.5 | $135.8 | $1.75 | 347,143.0 | +0.40% |
American Financial Group Inc 주식 (AFG) 연도별 가격 이력
이 심층 분석에서는 American Financial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Financial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Financial Group Inc 주식 (AFG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $148.6 | $143.9 | $4.75 | 943,833.0 | +1.94% |
| 2025-09 | $146.5 | $134.7 | $11.82 | 10,715,282.0 | +7.26% |
| 2025-08 | $137.7 | $122.1 | $15.62 | 9,428,447.0 | +8.78% |
| 2025-07 | $129.2 | $122.8 | $6.31 | 10,273,080.0 | -1.04% |
| 2025-06 | $126.9 | $121.8 | $5.11 | 10,489,411.0 | +1.80% |
| 2025-05 | $130.7 | $120.5 | $10.14 | 9,607,511.0 | -2.12% |
| 2025-04 | $132.7 | $114.7 | $17.93 | 9,232,317.0 | -3.56% |
| 2025-03 | $133.0 | $122.6 | $10.46 | 14,165,426.0 | +4.01% |
| 2025-02 | $138.1 | $119.2 | $18.88 | 11,618,346.0 | -7.53% |
| 2025-01 | $139.2 | $127.6 | $11.58 | 5,143,293.0 | -0.27% |
American Financial Group Inc 주식 (AFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $147.0 | $134.6 | $12.45 | 5,763,448.0 | -7.37% |
| 2024-11 | $150.2 | $126.0 | $24.22 | 8,357,617.0 | +13.91% |
| 2024-10 | $138.8 | $128.6 | $10.26 | 6,320,937.0 | -4.21% |
| 2024-09 | $137.9 | $131.5 | $6.44 | 6,508,890.0 | +0.73% |
| 2024-08 | $133.8 | $122.5 | $11.28 | 4,975,776.0 | +2.03% |
| 2024-07 | $134.0 | $119.0 | $15.05 | 6,223,475.0 | +6.45% |
| 2024-06 | $130.1 | $122.0 | $8.13 | 4,763,902.0 | -5.30% |
| 2024-05 | $134.2 | $124.8 | $9.32 | 4,893,699.0 | +1.69% |
| 2024-04 | $137.0 | $124.4 | $12.59 | 5,665,096.0 | -6.40% |
| 2024-03 | $137.7 | $126.2 | $11.53 | 6,754,555.0 | +6.90% |
| 2024-02 | $128.1 | $115.6 | $12.48 | 9,068,861.0 | +6.04% |
| 2024-01 | $122.7 | $115.9 | $6.72 | 5,962,806.0 | +1.27% |
American Financial Group Inc 주식 (AFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $122.5 | $113.5 | $8.99 | 7,693,289.0 | +3.93% |
| 2023-11 | $114.5 | $106.6 | $7.93 | 6,881,031.0 | +4.60% |
| 2023-10 | $113.5 | $105.2 | $8.24 | 7,924,906.0 | -2.07% |
| 2023-09 | $118.0 | $108.6 | $9.41 | 8,826,300.0 | -3.67% |
| 2023-08 | $123.4 | $110.0 | $13.39 | 8,238,995.0 | -4.68% |
| 2023-07 | $123.6 | $114.1 | $9.50 | 6,073,526.0 | +2.41% |
| 2023-06 | $119.4 | $112.3 | $7.11 | 7,595,968.0 | +5.77% |
| 2023-05 | $123.7 | $111.5 | $12.19 | 7,755,388.0 | -8.52% |
| 2023-04 | $124.5 | $118.8 | $5.75 | 5,745,584.0 | +1.01% |
| 2023-03 | $136.6 | $113.8 | $22.77 | 9,409,262.0 | -9.40% |
| 2023-02 | $142.9 | $129.5 | $13.36 | 8,030,992.0 | -5.95% |
| 2023-01 | $143.2 | $135.0 | $8.19 | 5,811,786.0 | +3.87% |
0.68%
자본화:
|
볼륨(24시간):