American Financial Group, Inc. (AFGC)
NYSE: AFGC · Real-Time Price · USD · Preferred Stock
18.06
-0.69 (-3.68%)
May 30, 2025, 4:00 PM - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 18.42 | -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 | 18.58 | 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 | 18.54 | 0.16% | 3,588 |
| May 19, 2025 | 18.78 | 19.03 | 18.65 | 18.84 | 18.51 | -0.53% | 4,324 |
| May 16, 2025 | 18.99 | 18.99 | 18.84 | 18.94 | 18.61 | 0.69% | 4,155 |
| May 15, 2025 | 18.84 | 18.93 | 18.69 | 18.81 | 18.48 | 0.21% | 7,754 |
| May 14, 2025 | 18.99 | 18.99 | 18.73 | 18.77 | 18.44 | -1.48% | 6,214 |
| May 13, 2025 | 19.00 | 19.12 | 18.77 | 19.05 | 18.72 | 0.70% | 1,980 |
| May 12, 2025 | 19.00 | 19.30 | 18.91 | 18.92 | 18.59 | -0.11% | 17,226 |
| May 9, 2025 | 18.99 | 18.99 | 18.84 | 18.94 | 18.61 | 0.11% | 4,674 |
| May 8, 2025 | 18.89 | 19.00 | 18.89 | 18.92 | 18.59 | 0.37% | 4,003 |
| May 7, 2025 | 18.85 | 19.00 | 18.70 | 18.85 | 18.52 | 0.21% | 4,720 |
| May 6, 2025 | 18.76 | 18.83 | 18.49 | 18.81 | 18.48 | 0.30% | 7,707 |
| May 5, 2025 | 18.75 | 19.23 | 18.65 | 18.75 | 18.43 | -0.14% | 9,225 |
| May 2, 2025 | 18.81 | 19.05 | 18.75 | 18.78 | 18.45 | - | 3,959 |
| May 1, 2025 | 19.20 | 19.20 | 18.75 | 18.78 | 18.45 | -0.74% | 6,418 |
| Apr 30, 2025 | 18.97 | 19.12 | 18.90 | 18.92 | 18.59 | -0.58% | 6,565 |
| Apr 29, 2025 | 19.14 | 19.27 | 19.00 | 19.03 | 18.70 | -0.26% | 3,414 |
| Apr 28, 2025 | 18.95 | 19.25 | 18.92 | 19.08 | 18.75 | 0.63% | 11,424 |
| Apr 25, 2025 | 19.02 | 19.10 | 18.96 | 18.96 | 18.63 | -0.78% | 2,839 |
| Apr 24, 2025 | 18.90 | 19.13 | 18.90 | 19.11 | 18.78 | 1.32% | 9,219 |
| Apr 23, 2025 | 19.10 | 19.10 | 18.73 | 18.86 | 18.53 | 1.29% | 3,214 |
| Apr 22, 2025 | 18.75 | 18.85 | 18.55 | 18.62 | 18.30 | 0.54% | 5,729 |
| Apr 21, 2025 | 18.51 | 18.54 | 18.34 | 18.52 | 18.20 | -0.16% | 7,721 |
| Apr 17, 2025 | 18.79 | 18.79 | 18.54 | 18.55 | 18.23 | - | 2,874 |
| Apr 16, 2025 | 18.41 | 18.67 | 18.41 | 18.55 | 18.23 | 0.57% | 4,298 |
| Apr 15, 2025 | 18.42 | 18.60 | 18.42 | 18.45 | 18.12 | 0.19% | 6,251 |
| Apr 14, 2025 | 18.60 | 18.62 | 18.33 | 18.41 | 18.09 | 0.55% | 10,145 |
| Apr 11, 2025 | 18.41 | 18.70 | 18.20 | 18.31 | 17.99 | -0.65% | 5,969 |
| Apr 10, 2025 | 19.47 | 19.47 | 18.43 | 18.43 | 18.11 | -3.01% | 8,006 |
| Apr 9, 2025 | 18.62 | 19.20 | 18.62 | 19.00 | 18.67 | 1.61% | 7,123 |
| Apr 8, 2025 | 18.94 | 18.94 | 18.61 | 18.70 | 18.37 | -0.43% | 21,025 |
| Apr 7, 2025 | 18.57 | 19.20 | 18.50 | 18.78 | 18.45 | -1.05% | 8,494 |
| Apr 4, 2025 | 19.01 | 19.02 | 18.58 | 18.98 | 18.65 | -0.73% | 10,144 |
| Apr 3, 2025 | 19.38 | 19.55 | 19.04 | 19.12 | 18.79 | -1.95% | 8,438 |
| Apr 2, 2025 | 19.45 | 19.63 | 19.25 | 19.50 | 19.16 | -0.31% | 7,150 |
| Apr 1, 2025 | 19.52 | 19.64 | 19.45 | 19.56 | 19.22 | 0.20% | 5,013 |
| Mar 31, 2025 | 19.40 | 19.52 | 19.37 | 19.52 | 19.18 | 0.88% | 5,248 |
| Mar 28, 2025 | 19.48 | 19.48 | 19.31 | 19.35 | 19.01 | -0.21% | 4,895 |
| Mar 27, 2025 | 19.45 | 19.52 | 19.32 | 19.39 | 19.05 | 0.08% | 4,388 |
| Mar 26, 2025 | 19.61 | 19.70 | 19.35 | 19.38 | 19.04 | -1.30% | 9,273 |
| Mar 25, 2025 | 19.69 | 19.69 | 19.56 | 19.63 | 19.29 | -0.05% | 6,634 |
| Mar 24, 2025 | 19.75 | 19.79 | 19.55 | 19.64 | 19.30 | -0.11% | 12,827 |
| Mar 21, 2025 | 19.54 | 19.66 | 19.51 | 19.66 | 19.32 | - | 5,528 |
| Mar 20, 2025 | 19.65 | 20.12 | 19.65 | 19.66 | 19.32 | -0.41% | 7,539 |