American Financial Group, Inc. (AFGB)
NYSE: AFGB · Real-Time Price · USD · Preferred Stock
20.66
+0.16 (0.78%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 20.58 | 20.69 | 20.49 | 20.66 | 20.66 | 0.78% | 18,004 |
| Jul 30, 2026 | 20.57 | 20.69 | 20.44 | 20.50 | 20.50 | -0.39% | 12,218 |
| Jul 29, 2026 | 20.60 | 20.65 | 20.46 | 20.58 | 20.58 | -0.24% | 7,303 |
| Jul 28, 2026 | 20.63 | 20.63 | 20.48 | 20.63 | 20.63 | 0.49% | 12,800 |
| Jul 27, 2026 | 20.61 | 20.62 | 20.46 | 20.53 | 20.53 | 0.10% | 8,124 |
| Jul 24, 2026 | 20.64 | 20.64 | 20.46 | 20.51 | 20.51 | -0.24% | 7,620 |
| Jul 23, 2026 | 20.72 | 20.72 | 20.47 | 20.56 | 20.56 | -0.77% | 10,085 |
| Jul 22, 2026 | 20.57 | 20.74 | 20.57 | 20.72 | 20.72 | 0.17% | 6,724 |
| Jul 21, 2026 | 20.77 | 20.77 | 20.60 | 20.69 | 20.69 | -0.07% | 3,702 |
| Jul 20, 2026 | 20.62 | 20.79 | 20.62 | 20.70 | 20.70 | 0.39% | 11,238 |
| Jul 17, 2026 | 20.79 | 20.79 | 20.61 | 20.62 | 20.62 | -0.58% | 7,825 |
| Jul 16, 2026 | 20.63 | 20.79 | 20.63 | 20.74 | 20.74 | 0.05% | 6,481 |
| Jul 15, 2026 | 20.73 | 20.76 | 20.71 | 20.73 | 20.73 | 0.24% | 6,003 |
| Jul 14, 2026 | 20.61 | 20.68 | 20.60 | 20.68 | 20.68 | 0.15% | 9,002 |
| Jul 13, 2026 | 20.26 | 20.85 | 20.26 | 20.65 | 20.65 | 1.70% | 32,374 |
| Jul 10, 2026 | 20.47 | 20.47 | 20.30 | 20.30 | 20.30 | -0.47% | 7,752 |
| Jul 9, 2026 | 20.42 | 20.42 | 20.32 | 20.40 | 20.40 | -0.07% | 7,018 |
| Jul 8, 2026 | 20.40 | 20.45 | 20.26 | 20.42 | 20.42 | -0.17% | 4,721 |
| Jul 7, 2026 | 20.35 | 20.60 | 20.26 | 20.45 | 20.45 | 0.49% | 21,909 |
| Jul 6, 2026 | 20.36 | 20.49 | 20.31 | 20.35 | 20.35 | -0.20% | 5,405 |
| Jul 2, 2026 | 20.42 | 20.42 | 20.32 | 20.39 | 20.39 | 0.34% | 2,753 |
| Jul 1, 2026 | 20.15 | 20.36 | 20.15 | 20.32 | 20.32 | 0.54% | 10,674 |
| Jun 30, 2026 | 20.33 | 20.33 | 20.14 | 20.21 | 20.21 | - | 32,890 |
| Jun 29, 2026 | 20.12 | 20.21 | 20.12 | 20.21 | 20.21 | 0.05% | 4,316 |
| Jun 26, 2026 | 20.08 | 20.20 | 20.03 | 20.20 | 20.20 | 0.50% | 5,931 |
| Jun 25, 2026 | 20.26 | 20.38 | 20.03 | 20.10 | 20.10 | -0.64% | 13,563 |
| Jun 24, 2026 | 20.25 | 20.37 | 20.23 | 20.23 | 20.23 | -0.10% | 7,206 |
| Jun 23, 2026 | 20.25 | 20.30 | 20.14 | 20.25 | 20.25 | -0.20% | 6,308 |
| Jun 22, 2026 | 20.49 | 20.49 | 20.23 | 20.29 | 20.29 | -0.73% | 10,807 |
| Jun 18, 2026 | 20.35 | 20.51 | 20.35 | 20.44 | 20.44 | 0.34% | 3,918 |
| Jun 17, 2026 | 20.48 | 20.48 | 20.32 | 20.37 | 20.37 | -0.49% | 20,038 |
| Jun 16, 2026 | 20.45 | 20.48 | 20.42 | 20.47 | 20.47 | 0.39% | 3,817 |
| Jun 15, 2026 | 20.50 | 20.50 | 20.38 | 20.39 | 20.39 | -1.59% | 6,036 |
| Jun 12, 2026 | 20.66 | 20.83 | 20.64 | 20.72 | 20.72 | -0.19% | 8,874 |
| Jun 11, 2026 | 20.64 | 20.80 | 20.63 | 20.76 | 20.76 | 0.29% | 5,518 |
| Jun 10, 2026 | 20.59 | 20.78 | 20.59 | 20.70 | 20.70 | -0.11% | 7,049 |
| Jun 9, 2026 | 20.64 | 20.86 | 20.64 | 20.72 | 20.72 | 0.05% | 5,412 |
| Jun 8, 2026 | 21.02 | 21.02 | 20.71 | 20.71 | 20.71 | -0.47% | 3,587 |
| Jun 5, 2026 | 20.89 | 21.00 | 20.80 | 20.81 | 20.81 | -1.06% | 4,360 |
| Jun 4, 2026 | 20.96 | 21.05 | 20.96 | 21.03 | 21.03 | 0.54% | 1,904 |
| Jun 3, 2026 | 21.02 | 21.08 | 20.92 | 20.92 | 20.92 | -0.52% | 5,092 |
| Jun 2, 2026 | 21.10 | 21.10 | 21.00 | 21.03 | 21.03 | -0.33% | 6,794 |
| Jun 1, 2026 | 21.09 | 21.17 | 21.03 | 21.10 | 21.10 | -0.14% | 5,706 |
| May 29, 2026 | 21.19 | 21.23 | 21.13 | 21.13 | 21.13 | -0.47% | 11,261 |
| May 28, 2026 | 21.14 | 21.27 | 21.10 | 21.23 | 21.23 | 0.28% | 6,506 |
| May 27, 2026 | 21.07 | 21.26 | 21.07 | 21.17 | 21.17 | 0.47% | 13,520 |
| May 26, 2026 | 21.10 | 21.10 | 21.04 | 21.07 | 21.07 | 0.05% | 7,774 |
| May 22, 2026 | 21.01 | 21.10 | 21.01 | 21.06 | 21.06 | 0.24% | 6,031 |
| May 21, 2026 | 21.08 | 21.20 | 21.01 | 21.01 | 21.01 | -0.43% | 3,797 |
| May 20, 2026 | 21.08 | 21.15 | 20.95 | 21.10 | 21.10 | 0.05% | 8,318 |