American Financial Group, Inc. (AFGC)
NYSE: AFGC · Real-Time Price · USD · Preferred Stock
19.12
+0.01 (0.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.02 | 19.10 | 18.96 | 18.96 | 18.96 | -0.78% | 2,839 |
| Apr 24, 2025 | 18.90 | 19.13 | 18.90 | 19.11 | 19.11 | 1.32% | 9,219 |
| Apr 23, 2025 | 19.10 | 19.10 | 18.73 | 18.86 | 18.86 | 1.29% | 3,214 |
| Apr 22, 2025 | 18.75 | 18.85 | 18.55 | 18.62 | 18.62 | 0.54% | 5,729 |
| Apr 21, 2025 | 18.51 | 18.54 | 18.34 | 18.52 | 18.52 | -0.16% | 7,721 |
| Apr 17, 2025 | 18.79 | 18.79 | 18.54 | 18.55 | 18.55 | - | 2,874 |
| Apr 16, 2025 | 18.41 | 18.67 | 18.41 | 18.55 | 18.55 | 0.57% | 4,298 |
| Apr 15, 2025 | 18.42 | 18.60 | 18.42 | 18.45 | 18.45 | 0.19% | 6,251 |
| Apr 14, 2025 | 18.60 | 18.62 | 18.33 | 18.41 | 18.41 | 0.55% | 10,145 |
| Apr 11, 2025 | 18.41 | 18.70 | 18.20 | 18.31 | 18.31 | -0.65% | 5,969 |
| Apr 10, 2025 | 19.47 | 19.47 | 18.43 | 18.43 | 18.43 | -3.01% | 8,006 |
| Apr 9, 2025 | 18.62 | 19.20 | 18.62 | 19.00 | 19.00 | 1.61% | 7,123 |
| Apr 8, 2025 | 18.94 | 18.94 | 18.61 | 18.70 | 18.70 | -0.43% | 21,025 |
| Apr 7, 2025 | 18.57 | 19.20 | 18.50 | 18.78 | 18.78 | -1.05% | 8,494 |
| Apr 4, 2025 | 19.01 | 19.02 | 18.58 | 18.98 | 18.98 | -0.73% | 10,144 |
| Apr 3, 2025 | 19.38 | 19.55 | 19.04 | 19.12 | 19.12 | -1.95% | 8,438 |
| Apr 2, 2025 | 19.45 | 19.63 | 19.25 | 19.50 | 19.50 | -0.31% | 7,150 |
| Apr 1, 2025 | 19.52 | 19.64 | 19.45 | 19.56 | 19.56 | 0.20% | 5,013 |
| Mar 31, 2025 | 19.40 | 19.52 | 19.37 | 19.52 | 19.52 | 0.88% | 5,248 |
| Mar 28, 2025 | 19.48 | 19.48 | 19.31 | 19.35 | 19.35 | -0.21% | 4,895 |
| Mar 27, 2025 | 19.45 | 19.52 | 19.32 | 19.39 | 19.39 | 0.08% | 4,388 |
| Mar 26, 2025 | 19.61 | 19.70 | 19.35 | 19.38 | 19.38 | -1.30% | 9,273 |
| Mar 25, 2025 | 19.69 | 19.69 | 19.56 | 19.63 | 19.63 | -0.05% | 6,634 |
| Mar 24, 2025 | 19.75 | 19.79 | 19.55 | 19.64 | 19.64 | -0.11% | 12,827 |
| Mar 21, 2025 | 19.54 | 19.66 | 19.51 | 19.66 | 19.66 | - | 5,528 |
| Mar 20, 2025 | 19.65 | 20.12 | 19.65 | 19.66 | 19.66 | -0.41% | 7,539 |
| Mar 19, 2025 | 20.05 | 20.05 | 19.66 | 19.74 | 19.74 | 0.51% | 4,555 |
| Mar 18, 2025 | 19.65 | 19.81 | 19.58 | 19.64 | 19.64 | -0.81% | 4,577 |
| Mar 17, 2025 | 19.69 | 20.12 | 19.59 | 19.80 | 19.80 | 1.02% | 3,708 |
| Mar 14, 2025 | 19.60 | 20.07 | 19.60 | 19.60 | 19.60 | - | 6,306 |
| Mar 13, 2025 | 19.69 | 19.69 | 19.47 | 19.60 | 19.60 | 0.72% | 5,196 |
| Mar 12, 2025 | 19.68 | 19.68 | 19.37 | 19.46 | 19.46 | -0.10% | 9,181 |
| Mar 11, 2025 | 19.65 | 19.98 | 19.47 | 19.48 | 19.48 | -1.17% | 7,636 |
| Mar 10, 2025 | 20.03 | 20.03 | 19.71 | 19.71 | 19.71 | -1.00% | 5,114 |
| Mar 7, 2025 | 20.46 | 20.46 | 19.85 | 19.91 | 19.91 | -1.09% | 4,025 |
| Mar 6, 2025 | 20.45 | 20.45 | 20.13 | 20.13 | 20.13 | -0.64% | 3,781 |
| Mar 5, 2025 | 20.33 | 20.85 | 20.26 | 20.26 | 20.26 | -0.39% | 4,285 |
| Mar 4, 2025 | 20.50 | 20.61 | 20.30 | 20.34 | 20.34 | -0.78% | 7,329 |
| Mar 3, 2025 | 20.68 | 20.70 | 20.50 | 20.50 | 20.50 | -0.19% | 5,040 |
| Feb 28, 2025 | 20.77 | 20.97 | 20.53 | 20.54 | 20.54 | -1.44% | 9,660 |
| Feb 27, 2025 | 20.88 | 21.02 | 20.84 | 20.84 | 20.52 | 0.05% | 3,840 |
| Feb 26, 2025 | 21.13 | 21.18 | 20.83 | 20.83 | 20.51 | -0.90% | 5,005 |
| Feb 25, 2025 | 21.24 | 21.24 | 20.83 | 21.02 | 20.70 | 0.67% | 4,180 |
| Feb 24, 2025 | 20.88 | 20.98 | 20.81 | 20.88 | 20.56 | 0.37% | 5,887 |
| Feb 21, 2025 | 21.11 | 21.12 | 20.78 | 20.80 | 20.48 | 0.15% | 3,573 |
| Feb 20, 2025 | 20.83 | 21.04 | 20.74 | 20.77 | 20.45 | -0.29% | 8,040 |
| Feb 19, 2025 | 20.90 | 20.90 | 20.69 | 20.83 | 20.51 | -0.43% | 5,555 |
| Feb 18, 2025 | 20.68 | 20.98 | 20.68 | 20.92 | 20.60 | 1.26% | 18,806 |
| Feb 14, 2025 | 20.68 | 20.68 | 20.58 | 20.66 | 20.34 | 0.88% | 5,620 |
| Feb 13, 2025 | 20.13 | 20.53 | 20.13 | 20.48 | 20.17 | 1.29% | 6,707 |