American Financial Group, Inc. (AFGC)
NYSE: AFGC · Real-Time Price · USD · Preferred Stock
20.11
-0.09 (-0.45%)
At close: Oct 31, 2025, 4:00 PM EDT
20.11
0.00 (0.00%)
After-hours: Oct 31, 2025, 7:00 PM EDT
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.20 | 20.20 | 20.02 | 20.11 | 20.11 | -0.45% | 5,992 |
| Oct 30, 2025 | 20.12 | 20.26 | 20.12 | 20.20 | 20.20 | -0.69% | 5,463 |
| Oct 29, 2025 | 20.25 | 20.34 | 20.13 | 20.34 | 20.34 | 0.44% | 11,286 |
| Oct 28, 2025 | 20.22 | 20.29 | 20.11 | 20.25 | 20.25 | 0.50% | 13,925 |
| Oct 27, 2025 | 20.00 | 20.16 | 20.00 | 20.15 | 20.15 | 1.10% | 10,459 |
| Oct 24, 2025 | 19.95 | 20.10 | 19.92 | 19.93 | 19.93 | -0.05% | 8,951 |
| Oct 23, 2025 | 19.84 | 20.03 | 19.79 | 19.94 | 19.94 | 0.45% | 13,466 |
| Oct 22, 2025 | 19.86 | 19.93 | 19.85 | 19.85 | 19.85 | -0.75% | 2,749 |
| Oct 21, 2025 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 0.76% | 13,419 |
| Oct 20, 2025 | 19.72 | 19.88 | 19.72 | 19.85 | 19.85 | 0.76% | 11,804 |
| Oct 17, 2025 | 19.70 | 19.87 | 19.62 | 19.70 | 19.70 | 0.25% | 9,090 |
| Oct 16, 2025 | 19.95 | 19.95 | 19.65 | 19.65 | 19.65 | -1.03% | 5,964 |
| Oct 15, 2025 | 19.80 | 19.96 | 19.80 | 19.86 | 19.86 | 0.28% | 6,045 |
| Oct 14, 2025 | 20.00 | 20.25 | 19.54 | 19.80 | 19.80 | -1.39% | 106,934 |
| Oct 13, 2025 | 19.84 | 20.18 | 19.84 | 20.08 | 20.08 | 0.40% | 3,616 |
| Oct 10, 2025 | 20.30 | 20.36 | 20.00 | 20.00 | 20.00 | -1.04% | 5,902 |
| 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 | 19.48 | -0.25% | 7,189 |
| Aug 27, 2025 | 19.78 | 19.90 | 19.78 | 19.85 | 19.53 | 0.05% | 16,838 |
| Aug 26, 2025 | 19.90 | 19.91 | 19.77 | 19.84 | 19.52 | -0.35% | 12,302 |
| Aug 25, 2025 | 19.72 | 19.93 | 19.72 | 19.91 | 19.59 | 0.40% | 30,975 |
| Aug 22, 2025 | 19.57 | 19.90 | 19.57 | 19.83 | 19.51 | 1.38% | 30,677 |