American Financial Group, Inc. (AFGB)
NYSE: AFGB · Real-Time Price · USD · Preferred Stock
21.35
-0.10 (-0.47%)
May 2, 2025, 4:00 PM EDT - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 21.38 | 21.51 | 21.10 | 21.19 | 21.19 | -0.80% | 11,584 |
| May 2, 2025 | 21.35 | 21.54 | 21.22 | 21.36 | 21.36 | 0.05% | 9,058 |
| May 1, 2025 | 21.33 | 21.57 | 21.19 | 21.35 | 21.35 | -0.47% | 12,364 |
| Apr 30, 2025 | 21.46 | 21.52 | 21.34 | 21.45 | 21.45 | -0.42% | 6,109 |
| Apr 29, 2025 | 21.61 | 21.68 | 21.50 | 21.54 | 21.54 | -0.28% | 9,819 |
| Apr 28, 2025 | 21.61 | 21.70 | 21.51 | 21.60 | 21.60 | -0.05% | 8,508 |
| Apr 25, 2025 | 21.64 | 21.72 | 21.50 | 21.61 | 21.61 | -0.14% | 6,221 |
| Apr 24, 2025 | 21.55 | 21.67 | 21.52 | 21.64 | 21.64 | 0.70% | 10,882 |
| Apr 23, 2025 | 21.43 | 21.58 | 21.38 | 21.49 | 21.49 | 1.37% | 6,736 |
| Apr 22, 2025 | 21.25 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 10,448 |
| Apr 21, 2025 | 21.18 | 21.18 | 20.93 | 21.10 | 21.10 | -0.42% | 12,038 |
| Apr 17, 2025 | 21.07 | 21.27 | 21.05 | 21.19 | 21.19 | 0.52% | 8,159 |
| Apr 16, 2025 | 21.03 | 21.10 | 20.94 | 21.08 | 21.08 | 0.38% | 6,690 |
| Apr 15, 2025 | 20.92 | 21.29 | 20.92 | 21.00 | 21.00 | -0.10% | 11,943 |
| Apr 14, 2025 | 21.01 | 21.24 | 20.80 | 21.02 | 21.02 | 0.43% | 16,661 |
| Apr 11, 2025 | 21.22 | 21.22 | 20.68 | 20.93 | 20.93 | -1.64% | 29,054 |
| Apr 10, 2025 | 21.70 | 21.80 | 21.12 | 21.28 | 21.28 | -2.25% | 19,348 |
| Apr 9, 2025 | 21.32 | 21.82 | 21.15 | 21.77 | 21.77 | 2.01% | 20,714 |
| Apr 8, 2025 | 21.50 | 21.66 | 21.17 | 21.34 | 21.34 | 0.23% | 21,602 |
| Apr 7, 2025 | 21.21 | 21.72 | 21.00 | 21.29 | 21.29 | -1.11% | 21,384 |
| Apr 4, 2025 | 21.67 | 21.73 | 21.34 | 21.53 | 21.53 | -1.28% | 9,018 |
| Apr 3, 2025 | 21.66 | 21.88 | 21.50 | 21.81 | 21.81 | -1.18% | 20,434 |
| Apr 2, 2025 | 22.11 | 22.13 | 22.01 | 22.07 | 22.07 | - | 17,497 |
| Apr 1, 2025 | 21.96 | 22.07 | 21.85 | 22.07 | 22.07 | 0.68% | 11,499 |
| Mar 31, 2025 | 21.90 | 21.95 | 21.80 | 21.92 | 21.92 | 0.05% | 17,496 |
| Mar 28, 2025 | 21.89 | 21.96 | 21.81 | 21.91 | 21.91 | 0.05% | 3,093 |
| Mar 27, 2025 | 21.80 | 21.92 | 21.75 | 21.90 | 21.90 | 0.05% | 27,749 |
| Mar 26, 2025 | 22.14 | 22.14 | 21.78 | 21.89 | 21.89 | -1.13% | 17,183 |
| Mar 25, 2025 | 22.11 | 22.23 | 22.05 | 22.14 | 22.14 | -0.18% | 5,071 |
| Mar 24, 2025 | 22.25 | 22.28 | 22.06 | 22.18 | 22.18 | - | 8,192 |
| Mar 21, 2025 | 22.17 | 22.26 | 22.14 | 22.18 | 22.18 | -0.14% | 4,732 |
| Mar 20, 2025 | 22.25 | 22.28 | 22.11 | 22.21 | 22.21 | 0.09% | 10,206 |
| Mar 19, 2025 | 22.10 | 22.25 | 22.04 | 22.19 | 22.19 | 0.45% | 9,549 |
| Mar 18, 2025 | 22.17 | 22.17 | 21.99 | 22.09 | 22.09 | -0.41% | 11,286 |
| Mar 17, 2025 | 22.12 | 22.23 | 22.12 | 22.18 | 22.18 | 0.50% | 10,308 |
| Mar 14, 2025 | 22.05 | 22.11 | 21.99 | 22.07 | 22.07 | -1.03% | 12,804 |
| Mar 13, 2025 | 22.30 | 22.34 | 22.14 | 22.30 | 21.94 | - | 10,799 |
| Mar 12, 2025 | 22.25 | 22.34 | 22.16 | 22.30 | 21.94 | 0.54% | 30,623 |
| Mar 11, 2025 | 22.28 | 22.28 | 22.10 | 22.18 | 21.82 | -0.31% | 9,576 |
| Mar 10, 2025 | 22.25 | 22.41 | 22.10 | 22.25 | 21.89 | -0.45% | 12,603 |
| Mar 7, 2025 | 22.45 | 22.53 | 22.22 | 22.35 | 21.98 | -0.27% | 18,755 |
| Mar 6, 2025 | 22.52 | 22.59 | 22.33 | 22.41 | 22.04 | -0.84% | 12,536 |
| Mar 5, 2025 | 22.62 | 22.63 | 22.51 | 22.60 | 22.23 | 0.18% | 10,824 |
| Mar 4, 2025 | 22.65 | 22.65 | 22.41 | 22.56 | 22.19 | -0.44% | 18,654 |
| Mar 3, 2025 | 22.75 | 22.80 | 22.58 | 22.66 | 22.29 | -0.18% | 22,608 |
| Feb 28, 2025 | 22.77 | 22.89 | 22.51 | 22.70 | 22.33 | -0.48% | 76,747 |
| Feb 27, 2025 | 22.94 | 22.94 | 22.80 | 22.81 | 22.44 | -0.57% | 14,392 |
| Feb 26, 2025 | 22.90 | 22.97 | 22.90 | 22.94 | 22.57 | 0.53% | 19,159 |
| Feb 25, 2025 | 22.79 | 22.97 | 22.71 | 22.82 | 22.45 | 0.62% | 5,359 |
| Feb 24, 2025 | 22.66 | 22.86 | 22.66 | 22.68 | 22.31 | - | 2,289 |