American Financial Group, Inc. (AFGC)
NYSE: AFGC · Real-Time Price · USD · Preferred Stock
20.30
+0.09 (0.45%)
Oct 10, 2025, 10:40 AM EDT - Market open
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 20.35 | 20.36 | 20.15 | 20.21 | 20.21 | -0.74% | 5,484 |
| Oct 8, 2025 | 20.38 | 20.55 | 20.36 | 20.36 | 20.36 | -0.20% | 5,197 |
| Oct 7, 2025 | 20.58 | 20.61 | 20.33 | 20.40 | 20.40 | -1.02% | 17,109 |
| Oct 6, 2025 | 20.70 | 20.70 | 20.58 | 20.61 | 20.61 | 0.19% | 2,276 |
| Oct 3, 2025 | 20.60 | 20.60 | 20.54 | 20.57 | 20.57 | 0.20% | 2,495 |
| Oct 2, 2025 | 20.56 | 20.68 | 20.42 | 20.53 | 20.53 | 0.15% | 3,543 |
| Oct 1, 2025 | 20.47 | 20.61 | 20.45 | 20.50 | 20.50 | 0.05% | 12,574 |
| Sep 30, 2025 | 20.50 | 20.50 | 20.45 | 20.49 | 20.49 | -0.34% | 7,073 |
| Sep 29, 2025 | 20.65 | 20.68 | 20.50 | 20.56 | 20.56 | 0.19% | 4,576 |
| Sep 26, 2025 | 20.64 | 20.64 | 20.50 | 20.52 | 20.52 | -0.10% | 5,003 |
| Sep 25, 2025 | 20.64 | 20.64 | 20.54 | 20.54 | 20.54 | -0.72% | 3,228 |
| Sep 24, 2025 | 20.80 | 20.80 | 20.61 | 20.69 | 20.69 | - | 13,359 |
| Sep 23, 2025 | 20.69 | 20.69 | 20.66 | 20.69 | 20.69 | -0.10% | 10,421 |
| Sep 22, 2025 | 20.64 | 20.73 | 20.63 | 20.71 | 20.71 | - | 7,365 |
| Sep 19, 2025 | 20.67 | 20.77 | 20.67 | 20.71 | 20.71 | -0.34% | 4,068 |
| Sep 18, 2025 | 20.67 | 20.78 | 20.67 | 20.78 | 20.78 | 0.87% | 54,203 |
| Sep 17, 2025 | 20.52 | 20.65 | 20.51 | 20.60 | 20.60 | 0.39% | 29,896 |
| Sep 16, 2025 | 20.41 | 20.63 | 20.39 | 20.52 | 20.52 | 0.44% | 17,127 |
| Sep 15, 2025 | 20.53 | 20.53 | 20.33 | 20.43 | 20.43 | 0.10% | 7,436 |
| Sep 12, 2025 | 20.30 | 20.50 | 20.28 | 20.41 | 20.41 | 0.29% | 46,749 |
| Sep 11, 2025 | 20.19 | 20.40 | 20.19 | 20.35 | 20.35 | 0.84% | 7,467 |
| Sep 10, 2025 | 20.23 | 20.23 | 20.02 | 20.18 | 20.18 | - | 4,613 |
| Sep 9, 2025 | 20.21 | 20.25 | 20.09 | 20.18 | 20.18 | -0.25% | 10,253 |
| Sep 8, 2025 | 19.95 | 20.48 | 19.94 | 20.23 | 20.23 | 2.02% | 27,408 |
| Sep 5, 2025 | 19.70 | 19.90 | 19.59 | 19.83 | 19.83 | 1.54% | 17,554 |
| Sep 4, 2025 | 19.42 | 19.54 | 19.29 | 19.53 | 19.53 | 0.62% | 12,106 |
| Sep 3, 2025 | 19.30 | 19.43 | 19.30 | 19.41 | 19.41 | 0.78% | 7,389 |
| Sep 2, 2025 | 19.14 | 19.39 | 19.14 | 19.26 | 19.26 | -0.31% | 8,073 |
| Aug 29, 2025 | 19.50 | 19.57 | 19.27 | 19.32 | 19.32 | -2.42% | 30,153 |
| Aug 28, 2025 | 19.93 | 19.93 | 19.78 | 19.80 | 19.80 | -0.25% | 7,189 |
| Aug 27, 2025 | 19.78 | 19.90 | 19.78 | 19.85 | 19.85 | 0.05% | 16,838 |
| Aug 26, 2025 | 19.90 | 19.91 | 19.77 | 19.84 | 19.84 | -0.35% | 12,302 |
| Aug 25, 2025 | 19.72 | 19.93 | 19.72 | 19.91 | 19.91 | 0.40% | 30,975 |
| Aug 22, 2025 | 19.57 | 19.90 | 19.57 | 19.83 | 19.83 | 1.38% | 30,677 |
| Aug 21, 2025 | 19.59 | 19.59 | 19.44 | 19.56 | 19.56 | -0.31% | 10,621 |
| Aug 20, 2025 | 19.45 | 19.62 | 19.43 | 19.62 | 19.62 | 1.08% | 11,948 |
| Aug 19, 2025 | 19.34 | 19.46 | 19.33 | 19.41 | 19.41 | 0.57% | 21,356 |
| Aug 18, 2025 | 19.28 | 19.34 | 19.27 | 19.30 | 19.30 | 0.57% | 11,504 |
| Aug 15, 2025 | 19.34 | 19.34 | 19.16 | 19.19 | 19.19 | -0.21% | 15,102 |
| Aug 14, 2025 | 19.31 | 19.39 | 19.16 | 19.23 | 19.23 | -0.77% | 17,361 |
| Aug 13, 2025 | 19.32 | 19.42 | 19.27 | 19.38 | 19.38 | 0.73% | 10,127 |
| Aug 12, 2025 | 19.14 | 19.25 | 19.14 | 19.24 | 19.24 | 0.52% | 7,192 |
| Aug 11, 2025 | 19.12 | 19.16 | 19.12 | 19.14 | 19.14 | 0.42% | 8,509 |
| Aug 8, 2025 | 19.00 | 19.10 | 19.00 | 19.06 | 19.06 | 0.21% | 7,992 |
| Aug 7, 2025 | 19.10 | 19.21 | 18.95 | 19.02 | 19.02 | - | 7,368 |
| Aug 6, 2025 | 19.20 | 19.22 | 18.98 | 19.02 | 19.02 | -0.83% | 13,122 |
| Aug 5, 2025 | 19.15 | 19.30 | 19.13 | 19.18 | 19.18 | 0.37% | 17,423 |
| Aug 4, 2025 | 18.95 | 19.11 | 18.93 | 19.11 | 19.11 | 1.38% | 19,410 |
| Aug 1, 2025 | 18.89 | 18.98 | 18.80 | 18.85 | 18.85 | - | 30,351 |
| Jul 31, 2025 | 18.87 | 18.89 | 18.78 | 18.85 | 18.85 | - | 29,574 |