Stockscreener 앱 받기
132.43
0.50%
0.7326
American Financial Group Inc 주식 (AFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $133.5 | $131.0 | $2.46 | 157,041.0 | +0.53% |
| 2025-12-03 | $134.0 | $130.0 | $3.97 | 374,341.0 | -1.13% |
| 2025-12-02 | $136.7 | $133.1 | $3.57 | 401,689.0 | -1.60% |
| 2025-12-01 | $138.1 | $135.0 | $3.04 | 321,718.0 | -1.70% |
| 2025-11-28 | $138.8 | $137.2 | $1.60 | 208,615.0 | +0.34% |
| 2025-11-26 | $138.6 | $137.2 | $1.36 | 335,739.0 | -0.21% |
| 2025-11-25 | $138.1 | $136.6 | $1.50 | 389,698.0 | +0.98% |
| 2025-11-24 | $138.3 | $135.8 | $2.49 | 505,091.0 | -1.50% |
| 2025-11-21 | $139.1 | $137.1 | $2.01 | 485,356.0 | +0.82% |
| 2025-11-20 | $139.1 | $136.6 | $2.50 | 301,946.0 | +0.29% |
| 2025-11-19 | $139.1 | $136.2 | $2.91 | 432,414.0 | -1.21% |
| 2025-11-18 | $139.3 | $137.0 | $2.33 | 391,898.0 | -0.32% |
| 2025-11-17 | $141.0 | $138.3 | $2.75 | 384,695.0 | -2.49% |
| 2025-11-14 | $144.3 | $141.8 | $2.45 | 520,863.0 | -0.52% |
| 2025-11-13 | $143.4 | $141.2 | $2.16 | 553,244.0 | +0.80% |
| 2025-11-12 | $143.6 | $140.3 | $3.31 | 440,777.0 | -0.22% |
| 2025-11-11 | $143.6 | $141.4 | $2.21 | 422,216.0 | +0.08% |
| 2025-11-10 | $143.3 | $140.0 | $3.34 | 620,774.0 | -0.57% |
| 2025-11-07 | $143.2 | $135.2 | $7.98 | 545,967.0 | +1.16% |
| 2025-11-06 | $141.9 | $136.6 | $5.28 | 759,608.0 | +4.62% |
| 2025-11-05 | $138.7 | $132.7 | $6.06 | 594,354.0 | +2.80% |
| 2025-11-04 | $132.3 | $130.0 | $2.27 | 568,973.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $138.1 | $130.0 | $8.07 | 1,254,789.0 | -3.86% |
| 2025-11 | $144.3 | $128.7 | $15.58 | 8,899,138.0 | +4.59% |
| 2025-10 | $150.0 | $129.2 | $20.82 | 9,770,964.0 | -9.63% |
| 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% |
2.27%
0.39%
자본화:
|
볼륨(24시간):