American Financial Group, Inc. (AFGC)
NYSE: AFGC · Real-Time Price · USD · Preferred Stock
19.19
-0.04 (-0.21%)
At close: Aug 15, 2025, 4:00 PM
19.19
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 18.81 | 18.98 | 18.78 | 18.85 | 18.85 | 0.11% | 30,248 |
| Jul 29, 2025 | 18.85 | 18.94 | 18.82 | 18.83 | 18.83 | 0.11% | 27,986 |
| Jul 28, 2025 | 18.89 | 18.92 | 18.80 | 18.81 | 18.81 | -0.21% | 13,160 |
| Jul 25, 2025 | 18.91 | 19.05 | 18.85 | 18.85 | 18.85 | -0.26% | 9,656 |
| Jul 24, 2025 | 18.92 | 18.95 | 18.87 | 18.90 | 18.90 | -0.26% | 8,415 |
| Jul 23, 2025 | 18.91 | 19.06 | 18.91 | 18.95 | 18.95 | -0.47% | 5,920 |
| Jul 22, 2025 | 18.97 | 19.10 | 18.97 | 19.04 | 19.04 | -0.21% | 11,103 |
| Jul 21, 2025 | 19.21 | 19.28 | 19.02 | 19.08 | 19.08 | -0.24% | 25,174 |
| 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 |