American Financial Group, Inc. (AFGC)
NYSE: AFGC · Real-Time Price · USD · Preferred Stock
18.89
-0.09 (-0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.91 | 19.05 | 18.85 | 18.89 | 18.89 | -0.47% | 11,293 |
| Dec 4, 2025 | 18.91 | 19.09 | 18.90 | 18.98 | 18.98 | -0.11% | 11,216 |
| Dec 3, 2025 | 19.00 | 19.01 | 18.86 | 19.00 | 19.00 | 0.11% | 12,456 |
| Dec 2, 2025 | 19.00 | 19.00 | 18.77 | 18.98 | 18.98 | 0.42% | 9,490 |
| Dec 1, 2025 | 18.99 | 19.08 | 18.85 | 18.90 | 18.90 | -1.82% | 15,959 |
| Nov 28, 2025 | 19.44 | 19.44 | 19.25 | 19.25 | 18.93 | -0.16% | 19,018 |
| Nov 26, 2025 | 19.40 | 19.40 | 19.26 | 19.28 | 18.96 | 0.16% | 7,265 |
| Nov 25, 2025 | 19.35 | 19.39 | 19.25 | 19.25 | 18.93 | -0.52% | 33,675 |
| Nov 24, 2025 | 19.40 | 19.57 | 19.35 | 19.35 | 19.03 | -0.26% | 10,111 |
| Nov 21, 2025 | 19.22 | 19.40 | 19.22 | 19.40 | 19.08 | 0.47% | 3,787 |
| Nov 20, 2025 | 19.53 | 19.68 | 19.22 | 19.31 | 18.99 | -1.08% | 17,710 |
| Nov 19, 2025 | 19.57 | 19.61 | 19.50 | 19.52 | 19.20 | -0.36% | 4,454 |
| Nov 18, 2025 | 19.68 | 19.70 | 19.57 | 19.59 | 19.26 | -0.61% | 3,840 |
| Nov 17, 2025 | 19.74 | 19.95 | 19.70 | 19.71 | 19.38 | -0.15% | 8,679 |
| Nov 14, 2025 | 19.94 | 19.94 | 19.72 | 19.74 | 19.41 | -0.20% | 2,528 |
| Nov 13, 2025 | 20.23 | 20.23 | 19.78 | 19.78 | 19.45 | -0.95% | 4,851 |
| Nov 12, 2025 | 20.24 | 20.24 | 19.97 | 19.97 | 19.64 | -0.94% | 6,901 |
| Nov 11, 2025 | 20.16 | 20.27 | 20.06 | 20.16 | 19.82 | -0.25% | 10,667 |
| Nov 10, 2025 | 20.16 | 20.28 | 20.07 | 20.21 | 19.87 | 0.58% | 13,601 |
| Nov 7, 2025 | 19.86 | 20.13 | 19.85 | 20.09 | 19.76 | 0.01% | 16,026 |
| Nov 6, 2025 | 20.09 | 20.09 | 19.90 | 20.09 | 19.76 | 0.25% | 8,495 |
| Nov 5, 2025 | 19.81 | 20.22 | 19.81 | 20.04 | 19.71 | 0.50% | 6,532 |
| Nov 4, 2025 | 19.91 | 20.07 | 19.72 | 19.94 | 19.61 | -0.10% | 13,473 |
| Nov 3, 2025 | 20.11 | 20.11 | 19.95 | 19.96 | 19.63 | -0.75% | 3,891 |
| Oct 31, 2025 | 20.20 | 20.20 | 20.02 | 20.11 | 19.78 | -0.45% | 5,992 |
| Oct 30, 2025 | 20.12 | 20.26 | 20.12 | 20.20 | 19.86 | -0.69% | 5,463 |
| Oct 29, 2025 | 20.25 | 20.34 | 20.13 | 20.34 | 20.00 | 0.44% | 11,286 |
| Oct 28, 2025 | 20.22 | 20.29 | 20.11 | 20.25 | 19.91 | 0.50% | 13,925 |
| Oct 27, 2025 | 20.00 | 20.16 | 20.00 | 20.15 | 19.81 | 1.10% | 10,459 |
| Oct 24, 2025 | 19.95 | 20.10 | 19.92 | 19.93 | 19.60 | -0.05% | 8,951 |
| Oct 23, 2025 | 19.84 | 20.03 | 19.79 | 19.94 | 19.61 | 0.45% | 13,466 |
| Oct 22, 2025 | 19.86 | 19.93 | 19.85 | 19.85 | 19.52 | -0.75% | 2,749 |
| Oct 21, 2025 | 19.92 | 20.00 | 19.92 | 20.00 | 19.67 | 0.76% | 13,419 |
| Oct 20, 2025 | 19.72 | 19.88 | 19.72 | 19.85 | 19.52 | 0.76% | 11,804 |
| Oct 17, 2025 | 19.70 | 19.87 | 19.62 | 19.70 | 19.37 | 0.25% | 9,090 |
| Oct 16, 2025 | 19.95 | 19.95 | 19.65 | 19.65 | 19.32 | -1.03% | 5,964 |
| Oct 15, 2025 | 19.80 | 19.96 | 19.80 | 19.86 | 19.52 | 0.28% | 6,045 |
| Oct 14, 2025 | 20.00 | 20.25 | 19.54 | 19.80 | 19.47 | -1.39% | 106,934 |
| Oct 13, 2025 | 19.84 | 20.18 | 19.84 | 20.08 | 19.75 | 0.40% | 3,616 |
| Oct 10, 2025 | 20.30 | 20.36 | 20.00 | 20.00 | 19.67 | -1.04% | 5,902 |
| Oct 9, 2025 | 20.35 | 20.36 | 20.15 | 20.21 | 19.87 | -0.74% | 5,484 |
| Oct 8, 2025 | 20.38 | 20.55 | 20.36 | 20.36 | 20.02 | -0.20% | 5,197 |
| Oct 7, 2025 | 20.58 | 20.61 | 20.33 | 20.40 | 20.06 | -1.02% | 17,109 |
| Oct 6, 2025 | 20.70 | 20.70 | 20.58 | 20.61 | 20.27 | 0.19% | 2,276 |
| Oct 3, 2025 | 20.60 | 20.60 | 20.54 | 20.57 | 20.23 | 0.20% | 2,495 |
| Oct 2, 2025 | 20.56 | 20.68 | 20.42 | 20.53 | 20.19 | 0.15% | 3,543 |
| Oct 1, 2025 | 20.47 | 20.61 | 20.45 | 20.50 | 20.16 | 0.05% | 12,574 |
| Sep 30, 2025 | 20.50 | 20.50 | 20.45 | 20.49 | 20.15 | -0.34% | 7,073 |
| Sep 29, 2025 | 20.65 | 20.68 | 20.50 | 20.56 | 20.22 | 0.19% | 4,576 |
| Sep 26, 2025 | 20.64 | 20.64 | 20.50 | 20.52 | 20.18 | -0.10% | 5,003 |