American Financial Group, Inc. (AFGC)

American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	19.12	19.30	19.02	19.13	19.13	-0.18%	11,698
Jul 17, 2025	19.15	19.23	19.02	19.16	19.16	1.05%	13,339
Jul 16, 2025	19.02	19.19	18.96	18.96	18.96	-0.52%	24,025
Jul 15, 2025	19.08	19.30	19.06	19.06	19.06	-0.52%	8,242
Jul 14, 2025	19.30	19.45	19.16	19.16	19.16	-0.48%	4,221
Jul 11, 2025	19.45	19.49	19.16	19.25	19.25	-1.22%	11,226
Jul 10, 2025	19.20	19.49	19.20	19.49	19.49	1.31%	6,824
Jul 9, 2025	19.11	19.33	19.11	19.24	19.24	0.25%	2,328
Jul 8, 2025	19.04	19.19	19.04	19.19	19.19	0.52%	5,899
Jul 7, 2025	19.33	19.33	19.06	19.09	19.09	-1.34%	11,305
Jul 3, 2025	19.33	19.44	19.24	19.35	19.35	-	7,243
Jul 2, 2025	19.05	19.37	19.05	19.35	19.35	0.99%	7,369
Jul 1, 2025	18.99	19.19	18.84	19.16	19.16	0.84%	5,526
Jun 30, 2025	18.81	19.03	18.67	19.00	19.00	1.39%	8,154
Jun 27, 2025	19.02	19.02	18.74	18.74	18.74	-1.50%	5,415
Jun 26, 2025	18.84	19.16	18.71	19.03	19.03	1.41%	4,131
Jun 25, 2025	18.73	18.77	18.70	18.76	18.76	0.16%	2,944
Jun 24, 2025	18.55	18.74	18.55	18.73	18.73	1.30%	4,153
Jun 23, 2025	18.50	18.60	18.34	18.49	18.49	0.43%	5,064
Jun 20, 2025	18.50	18.53	18.40	18.41	18.41	0.71%	6,334
Jun 18, 2025	18.45	18.50	18.28	18.28	18.28	-0.49%	4,902
Jun 17, 2025	18.39	18.52	18.30	18.37	18.37	0.27%	7,237
Jun 16, 2025	18.33	18.51	18.27	18.32	18.32	-0.16%	15,060
Jun 13, 2025	18.38	18.38	18.26	18.35	18.35	-0.27%	7,362
Jun 12, 2025	18.33	18.55	18.33	18.40	18.40	-0.76%	5,976
Jun 11, 2025	18.67	18.74	18.33	18.54	18.54	-0.70%	8,929
Jun 10, 2025	18.55	18.67	18.39	18.67	18.67	0.64%	7,058
Jun 9, 2025	18.44	18.57	18.44	18.55	18.55	0.66%	5,444
Jun 6, 2025	18.49	18.61	18.35	18.43	18.43	-0.11%	14,254
Jun 5, 2025	18.42	18.76	18.38	18.45	18.45	0.44%	12,900
Jun 4, 2025	18.31	18.49	18.27	18.37	18.37	0.88%	11,517
Jun 3, 2025	18.17	18.29	18.14	18.21	18.21	0.55%	24,989
Jun 2, 2025	18.10	18.19	18.01	18.11	18.11	0.28%	19,711
May 30, 2025	18.46	18.59	18.05	18.06	18.06	-3.68%	56,083
May 29, 2025	18.81	18.83	18.72	18.75	18.43	-0.24%	4,894
May 28, 2025	18.73	18.86	18.70	18.80	18.47	-0.61%	6,933
May 27, 2025	18.86	18.95	18.65	18.91	18.59	1.50%	5,060
May 23, 2025	18.59	18.74	18.58	18.63	18.31	0.27%	6,211
May 22, 2025	18.41	18.80	18.41	18.58	18.26	0.43%	9,175
May 21, 2025	18.80	18.86	18.50	18.50	18.18	-1.96%	7,819
May 20, 2025	18.85	19.07	18.84	18.87	18.55	0.16%	3,588
May 19, 2025	18.78	19.03	18.65	18.84	18.52	-0.53%	4,324
May 16, 2025	18.99	18.99	18.84	18.94	18.62	0.69%	4,155
May 15, 2025	18.84	18.93	18.69	18.81	18.49	0.21%	7,754
May 14, 2025	18.99	18.99	18.73	18.77	18.45	-1.48%	6,214
May 13, 2025	19.00	19.12	18.77	19.05	18.73	0.70%	1,980
May 12, 2025	19.00	19.30	18.91	18.92	18.60	-0.11%	17,226
May 9, 2025	18.99	18.99	18.84	18.94	18.62	0.11%	4,674
May 8, 2025	18.89	19.00	18.89	18.92	18.60	0.37%	4,003
May 7, 2025	18.85	19.00	18.70	18.85	18.53	0.21%	4,720

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.