American Financial Group, Inc. (AFGC)
NYSE: AFGC · Real-Time Price · USD · Preferred Stock
19.83
+0.30 (1.54%)
Sep 5, 2025, 4:00 PM - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |