American Financial Group, Inc. (AFGB)
NYSE: AFGB · Real-Time Price · USD · Preferred Stock
21.72
-0.24 (-1.09%)
Sep 28, 2026, 12:05 PM EDT - Market open
American Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.16 | 22.34 | 21.89 | 21.96 | 21.96 | -0.54% | 18,588 |
| Sep 24, 2026 | 22.02 | 22.36 | 21.79 | 22.08 | 22.08 | 0.18% | 46,113 |
| Sep 23, 2026 | 21.80 | 22.14 | 21.53 | 22.04 | 22.04 | 0.92% | 26,588 |
| Sep 22, 2026 | 22.18 | 22.18 | 21.60 | 21.84 | 21.84 | -1.49% | 34,467 |
| Sep 21, 2026 | 22.40 | 22.64 | 22.05 | 22.17 | 22.17 | -1.12% | 52,881 |
| Sep 18, 2026 | 21.35 | 22.71 | 21.30 | 22.42 | 22.42 | 5.01% | 169,458 |
| Sep 17, 2026 | 20.80 | 21.61 | 20.80 | 21.35 | 21.35 | 2.40% | 33,244 |
| Sep 16, 2026 | 20.67 | 20.92 | 20.67 | 20.85 | 20.85 | 0.24% | 7,599 |
| Sep 15, 2026 | 20.72 | 20.82 | 20.61 | 20.80 | 20.80 | -0.35% | 9,794 |
| Sep 14, 2026 | 20.72 | 21.27 | 20.72 | 21.24 | 20.87 | -0.09% | 17,165 |
| Sep 11, 2026 | 21.09 | 21.26 | 20.88 | 21.26 | 20.89 | 0.90% | 14,904 |
| Sep 10, 2026 | 20.94 | 21.08 | 20.68 | 21.07 | 20.71 | -0.85% | 27,934 |
| Sep 9, 2026 | 20.75 | 21.25 | 20.58 | 21.25 | 20.88 | 2.07% | 23,754 |
| Sep 8, 2026 | 21.00 | 21.00 | 20.60 | 20.82 | 20.46 | -0.95% | 15,532 |
| Sep 4, 2026 | 20.47 | 21.17 | 20.44 | 21.02 | 20.66 | 1.89% | 28,452 |
| Sep 3, 2026 | 20.56 | 20.63 | 20.36 | 20.63 | 20.27 | 0.15% | 13,095 |
| Sep 2, 2026 | 20.26 | 20.65 | 20.21 | 20.60 | 20.24 | 1.62% | 19,584 |
| Sep 1, 2026 | 20.35 | 20.54 | 20.25 | 20.27 | 19.92 | -0.88% | 11,252 |
| Aug 31, 2026 | 20.78 | 20.78 | 20.35 | 20.45 | 20.10 | -1.13% | 9,203 |
| Aug 28, 2026 | 20.52 | 20.75 | 20.52 | 20.68 | 20.33 | 0.35% | 23,925 |
| Aug 27, 2026 | 20.62 | 20.63 | 20.35 | 20.61 | 20.25 | 0.73% | 18,632 |
| Aug 26, 2026 | 20.51 | 20.57 | 20.23 | 20.46 | 20.11 | -0.58% | 13,043 |
| Aug 25, 2026 | 20.62 | 20.63 | 20.53 | 20.58 | 20.22 | -0.19% | 12,845 |
| Aug 24, 2026 | 20.40 | 20.63 | 20.34 | 20.62 | 20.26 | 0.67% | 8,358 |
| Aug 21, 2026 | 20.32 | 20.50 | 20.19 | 20.48 | 20.13 | -0.47% | 4,620 |
| Aug 20, 2026 | 20.47 | 20.62 | 20.47 | 20.58 | 20.22 | -0.10% | 5,826 |
| Aug 19, 2026 | 20.65 | 20.73 | 20.58 | 20.60 | 20.24 | -0.12% | 20,403 |
| Aug 18, 2026 | 20.65 | 20.65 | 20.55 | 20.63 | 20.27 | -0.27% | 5,646 |
| Aug 17, 2026 | 20.72 | 20.72 | 20.68 | 20.68 | 20.32 | 0.10% | 4,048 |
| Aug 14, 2026 | 20.72 | 20.72 | 20.66 | 20.66 | 20.30 | -0.09% | 3,204 |
| Aug 13, 2026 | 20.63 | 20.73 | 20.63 | 20.68 | 20.32 | 0.24% | 4,428 |
| Aug 12, 2026 | 20.65 | 20.70 | 20.62 | 20.63 | 20.27 | -0.48% | 6,033 |
| Aug 11, 2026 | 20.74 | 20.74 | 20.60 | 20.73 | 20.37 | 0.44% | 6,433 |
| Aug 10, 2026 | 20.71 | 20.71 | 20.59 | 20.64 | 20.28 | 0.15% | 4,917 |
| Aug 7, 2026 | 20.56 | 20.66 | 20.56 | 20.61 | 20.25 | 0.17% | 2,922 |
| Aug 6, 2026 | 20.72 | 20.72 | 20.58 | 20.58 | 20.22 | -0.17% | 3,388 |
| Aug 5, 2026 | 20.67 | 20.74 | 20.58 | 20.61 | 20.25 | -0.63% | 5,554 |
| Aug 4, 2026 | 20.69 | 20.75 | 20.63 | 20.74 | 20.38 | 0.29% | 5,480 |
| Aug 3, 2026 | 20.57 | 20.75 | 20.57 | 20.68 | 20.32 | 0.10% | 7,713 |
| Jul 31, 2026 | 20.58 | 20.69 | 20.49 | 20.66 | 20.30 | 0.78% | 18,004 |
| Jul 30, 2026 | 20.57 | 20.69 | 20.44 | 20.50 | 20.15 | -0.39% | 12,218 |
| Jul 29, 2026 | 20.60 | 20.65 | 20.46 | 20.58 | 20.22 | -0.24% | 7,303 |
| Jul 28, 2026 | 20.63 | 20.63 | 20.48 | 20.63 | 20.27 | 0.49% | 12,800 |
| Jul 27, 2026 | 20.61 | 20.62 | 20.46 | 20.53 | 20.18 | 0.10% | 8,124 |
| Jul 24, 2026 | 20.64 | 20.64 | 20.46 | 20.51 | 20.16 | -0.24% | 7,620 |
| Jul 23, 2026 | 20.72 | 20.72 | 20.47 | 20.56 | 20.20 | -0.77% | 10,085 |
| Jul 22, 2026 | 20.57 | 20.74 | 20.57 | 20.72 | 20.36 | 0.17% | 6,724 |
| Jul 21, 2026 | 20.77 | 20.77 | 20.60 | 20.69 | 20.33 | -0.07% | 3,702 |
| Jul 20, 2026 | 20.62 | 20.79 | 20.62 | 20.70 | 20.34 | 0.39% | 11,238 |
| Jul 17, 2026 | 20.79 | 20.79 | 20.61 | 20.62 | 20.26 | -0.58% | 7,825 |