American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	18.42	-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