American Financial Group, Inc. (AFGB)
NYSE: AFGB · Real-Time Price · USD · Preferred Stock
21.53
+0.02 (0.09%)
At close: Jul 23, 2025, 4:00 PM
21.53
0.00 (0.00%)
After-hours: Jul 23, 2025, 4:10 PM EDT
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 21.55 | 21.67 | 21.48 | 21.53 | 21.53 | 0.08% | 3,941 |
| Jul 22, 2025 | 21.76 | 21.76 | 21.51 | 21.51 | 21.51 | -0.36% | 3,491 |
| Jul 21, 2025 | 21.61 | 21.72 | 21.52 | 21.59 | 21.59 | 0.56% | 10,146 |
| Jul 18, 2025 | 21.44 | 21.65 | 21.44 | 21.47 | 21.47 | -0.19% | 17,594 |
| Jul 17, 2025 | 21.39 | 21.51 | 21.31 | 21.51 | 21.51 | 1.08% | 11,494 |
| Jul 16, 2025 | 21.37 | 21.43 | 21.24 | 21.28 | 21.28 | -0.28% | 10,017 |
| Jul 15, 2025 | 21.42 | 21.43 | 21.32 | 21.34 | 21.34 | -0.88% | 18,952 |
| Jul 14, 2025 | 21.55 | 21.63 | 21.47 | 21.53 | 21.53 | -0.32% | 12,379 |
| Jul 11, 2025 | 21.68 | 21.68 | 21.44 | 21.60 | 21.60 | -0.37% | 14,692 |
| Jul 10, 2025 | 21.45 | 21.68 | 21.45 | 21.68 | 21.68 | 0.88% | 8,291 |
| Jul 9, 2025 | 21.44 | 21.58 | 21.39 | 21.49 | 21.49 | 0.47% | 15,638 |
| Jul 8, 2025 | 21.30 | 21.45 | 21.28 | 21.39 | 21.39 | -0.19% | 13,769 |
| Jul 7, 2025 | 21.42 | 21.53 | 21.27 | 21.43 | 21.43 | -0.28% | 15,996 |
| Jul 3, 2025 | 21.45 | 21.49 | 21.45 | 21.49 | 21.49 | 0.14% | 7,232 |
| Jul 2, 2025 | 21.29 | 21.50 | 21.16 | 21.46 | 21.46 | 0.61% | 11,245 |
| Jul 1, 2025 | 21.32 | 21.37 | 21.25 | 21.33 | 21.33 | 0.05% | 7,586 |
| Jun 30, 2025 | 21.35 | 21.36 | 21.25 | 21.32 | 21.32 | 0.57% | 4,665 |
| Jun 27, 2025 | 21.37 | 21.37 | 21.20 | 21.20 | 21.20 | -0.42% | 6,925 |
| Jun 26, 2025 | 21.09 | 21.29 | 21.09 | 21.29 | 21.29 | 0.90% | 4,505 |
| Jun 25, 2025 | 21.07 | 21.13 | 21.06 | 21.10 | 21.10 | 0.24% | 7,278 |
| Jun 24, 2025 | 20.84 | 21.11 | 20.84 | 21.05 | 21.05 | 1.35% | 11,144 |
| Jun 23, 2025 | 20.48 | 20.95 | 20.48 | 20.77 | 20.77 | -0.10% | 9,889 |
| Jun 20, 2025 | 20.78 | 20.85 | 20.76 | 20.79 | 20.79 | 0.10% | 8,395 |
| Jun 18, 2025 | 20.71 | 20.85 | 20.71 | 20.77 | 20.77 | 0.14% | 8,227 |
| Jun 17, 2025 | 20.71 | 20.74 | 20.67 | 20.74 | 20.74 | 0.39% | 6,490 |
| Jun 16, 2025 | 20.61 | 20.80 | 20.60 | 20.66 | 20.66 | -0.39% | 11,021 |
| Jun 13, 2025 | 20.76 | 20.78 | 20.66 | 20.74 | 20.74 | -1.85% | 22,492 |
| Jun 12, 2025 | 21.18 | 21.31 | 21.08 | 21.13 | 20.76 | - | 11,315 |
| Jun 11, 2025 | 21.23 | 21.32 | 21.09 | 21.13 | 20.76 | -0.33% | 8,674 |
| Jun 10, 2025 | 21.20 | 21.28 | 21.12 | 21.20 | 20.83 | 0.05% | 7,543 |
| Jun 9, 2025 | 21.17 | 21.26 | 21.08 | 21.19 | 20.82 | 0.28% | 10,671 |
| Jun 6, 2025 | 21.17 | 21.24 | 21.08 | 21.13 | 20.76 | -0.61% | 8,642 |
| Jun 5, 2025 | 21.24 | 21.34 | 21.12 | 21.26 | 20.89 | 0.38% | 10,755 |
| Jun 4, 2025 | 21.13 | 21.21 | 21.11 | 21.18 | 20.81 | 0.57% | 8,331 |
| Jun 3, 2025 | 21.07 | 21.12 | 21.02 | 21.06 | 20.69 | 0.33% | 6,059 |
| Jun 2, 2025 | 20.98 | 21.07 | 20.92 | 20.99 | 20.63 | 0.14% | 17,349 |
| May 30, 2025 | 21.03 | 21.13 | 20.91 | 20.96 | 20.60 | -0.90% | 36,331 |
| May 29, 2025 | 21.15 | 21.15 | 21.05 | 21.15 | 20.78 | - | 5,095 |
| May 28, 2025 | 21.20 | 21.20 | 21.09 | 21.15 | 20.78 | -0.05% | 3,208 |
| May 27, 2025 | 21.06 | 21.20 | 21.01 | 21.16 | 20.79 | 0.86% | 8,888 |
| May 23, 2025 | 20.93 | 21.05 | 20.89 | 20.98 | 20.62 | - | 7,091 |
| May 22, 2025 | 20.90 | 21.15 | 20.81 | 20.98 | 20.62 | 0.77% | 9,176 |
| May 21, 2025 | 21.13 | 21.29 | 20.79 | 20.82 | 20.46 | -1.98% | 14,796 |
| May 20, 2025 | 21.24 | 21.33 | 21.13 | 21.24 | 20.87 | -0.14% | 7,442 |
| May 19, 2025 | 21.23 | 21.28 | 21.13 | 21.27 | 20.90 | -0.09% | 12,476 |
| May 16, 2025 | 21.26 | 21.39 | 21.13 | 21.29 | 20.92 | 0.19% | 5,502 |
| May 15, 2025 | 21.27 | 21.30 | 21.21 | 21.25 | 20.88 | 0.38% | 11,907 |
| May 14, 2025 | 21.28 | 21.43 | 21.14 | 21.17 | 20.80 | -0.56% | 10,992 |
| May 13, 2025 | 21.22 | 21.40 | 21.14 | 21.29 | 20.92 | -0.14% | 10,688 |
| May 12, 2025 | 21.37 | 21.45 | 21.15 | 21.32 | 20.95 | 0.33% | 11,944 |