American Financial Group, Inc. (AFGB)
NYSE: AFGB · Real-Time Price · USD · Preferred Stock
22.23
-0.11 (-0.49%)
At close: Sep 2, 2025, 4:00 PM
22.23
0.00 (0.00%)
After-hours: Sep 2, 2025, 7:00 PM EDT
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.45 | 22.47 | 21.94 | 22.23 | 22.23 | -0.49% | 7,710 |
| Aug 29, 2025 | 22.36 | 22.44 | 22.30 | 22.34 | 22.34 | -0.40% | 5,240 |
| Aug 28, 2025 | 22.43 | 22.46 | 22.28 | 22.43 | 22.43 | 0.40% | 7,172 |
| Aug 27, 2025 | 22.34 | 22.41 | 22.24 | 22.34 | 22.34 | -0.31% | 10,309 |
| Aug 26, 2025 | 22.50 | 22.50 | 22.18 | 22.41 | 22.41 | -0.40% | 3,127 |
| Aug 25, 2025 | 22.42 | 22.54 | 22.42 | 22.50 | 22.50 | 0.27% | 8,040 |
| Aug 22, 2025 | 22.29 | 22.55 | 22.29 | 22.44 | 22.44 | 1.36% | 10,102 |
| Aug 21, 2025 | 22.13 | 22.39 | 22.06 | 22.14 | 22.14 | 0.05% | 9,941 |
| Aug 20, 2025 | 22.14 | 22.17 | 22.07 | 22.13 | 22.13 | 0.27% | 8,549 |
| Aug 19, 2025 | 21.94 | 22.10 | 21.94 | 22.07 | 22.07 | 0.64% | 10,394 |
| Aug 18, 2025 | 21.93 | 21.94 | 21.85 | 21.93 | 21.93 | 0.14% | 9,720 |
| Aug 15, 2025 | 21.88 | 22.10 | 21.84 | 21.90 | 21.90 | 0.41% | 17,982 |
| Aug 14, 2025 | 21.78 | 21.88 | 21.74 | 21.81 | 21.81 | -0.18% | 26,741 |
| Aug 13, 2025 | 21.71 | 21.85 | 21.71 | 21.85 | 21.85 | 0.88% | 4,893 |
| Aug 12, 2025 | 21.67 | 21.74 | 21.57 | 21.66 | 21.66 | 0.51% | 6,298 |
| Aug 11, 2025 | 21.63 | 21.67 | 21.51 | 21.55 | 21.55 | -0.28% | 8,469 |
| Aug 8, 2025 | 21.65 | 21.66 | 21.61 | 21.61 | 21.61 | - | 3,293 |
| Aug 7, 2025 | 21.74 | 21.74 | 21.60 | 21.61 | 21.61 | 0.05% | 5,050 |
| Aug 6, 2025 | 21.80 | 21.80 | 21.58 | 21.60 | 21.60 | -0.92% | 12,654 |
| Aug 5, 2025 | 21.73 | 21.85 | 21.73 | 21.80 | 21.80 | 0.46% | 9,283 |
| Aug 4, 2025 | 21.60 | 21.74 | 21.60 | 21.70 | 21.70 | 0.79% | 17,659 |
| Aug 1, 2025 | 21.57 | 21.60 | 21.44 | 21.53 | 21.53 | 0.05% | 9,093 |
| Jul 31, 2025 | 21.51 | 21.52 | 21.43 | 21.52 | 21.52 | -0.23% | 4,668 |
| Jul 30, 2025 | 21.30 | 21.58 | 21.30 | 21.57 | 21.57 | - | 2,459 |
| Jul 29, 2025 | 21.35 | 21.57 | 21.35 | 21.57 | 21.57 | 0.70% | 9,779 |
| Jul 28, 2025 | 21.60 | 21.60 | 21.33 | 21.42 | 21.42 | -0.51% | 4,236 |
| Jul 25, 2025 | 21.53 | 21.54 | 21.46 | 21.53 | 21.53 | - | 4,696 |
| Jul 24, 2025 | 21.42 | 21.73 | 21.42 | 21.53 | 21.53 | - | 5,637 |
| 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 |