American Financial Group, Inc. (AFGC)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.10	18.29	18.10	18.25	18.25	1.00%	10,443
Mar 31, 2026	18.13	18.16	18.03	18.07	18.07	0.22%	44,005
Mar 30, 2026	17.99	18.14	17.95	18.03	18.03	0.33%	5,157
Mar 27, 2026	18.05	18.10	17.93	17.97	17.97	-0.33%	25,855
Mar 26, 2026	18.35	18.35	18.03	18.03	18.03	-1.04%	6,009
Mar 25, 2026	18.06	18.33	18.06	18.22	18.22	-0.11%	2,902
Mar 24, 2026	18.23	18.34	18.05	18.24	18.24	0.05%	4,168
Mar 23, 2026	18.10	18.34	18.10	18.23	18.23	-0.11%	4,794
Mar 20, 2026	18.32	18.48	18.25	18.25	18.25	-0.82%	8,889
Mar 19, 2026	18.42	18.42	18.37	18.40	18.40	-0.43%	9,523
Mar 18, 2026	18.49	18.49	18.46	18.48	18.48	-0.05%	5,019
Mar 17, 2026	18.40	18.54	18.40	18.49	18.49	0.49%	24,833
Mar 16, 2026	18.43	18.55	18.40	18.40	18.40	-0.33%	10,633
Mar 13, 2026	18.60	18.62	18.41	18.46	18.46	-0.11%	11,567
Mar 12, 2026	18.64	18.64	18.48	18.48	18.48	-0.43%	18,537
Mar 11, 2026	18.60	18.66	18.54	18.56	18.56	-	12,868
Mar 10, 2026	18.60	19.00	18.55	18.56	18.56	0.11%	11,371
Mar 9, 2026	18.68	18.71	18.54	18.54	18.54	-1.38%	14,623
Mar 6, 2026	18.81	19.02	18.80	18.80	18.80	-0.53%	3,663
Mar 5, 2026	18.87	19.00	18.87	18.90	18.90	0.16%	3,698
Mar 4, 2026	18.80	19.00	18.80	18.87	18.87	-0.42%	3,606
Mar 3, 2026	18.86	18.95	18.78	18.95	18.95	-	5,245
Mar 2, 2026	18.93	19.05	18.93	18.95	18.95	0.26%	3,597
Feb 27, 2026	18.98	18.99	18.82	18.90	18.90	-2.00%	47,998
Feb 26, 2026	19.25	19.32	19.25	19.29	18.96	0.15%	7,388
Feb 25, 2026	19.22	19.30	19.22	19.26	18.94	0.19%	4,370
Feb 24, 2026	19.25	19.25	19.22	19.22	18.90	-	3,827
Feb 23, 2026	19.18	19.28	19.18	19.22	18.90	0.05%	13,343
Feb 20, 2026	19.25	19.32	19.21	19.21	18.89	-0.16%	4,861
Feb 19, 2026	19.24	19.28	19.20	19.24	18.92	-0.16%	6,109
Feb 18, 2026	19.24	19.34	19.24	19.27	18.95	0.16%	18,471
Feb 17, 2026	19.14	19.29	19.14	19.24	18.92	0.63%	13,722
Feb 13, 2026	19.15	19.23	19.12	19.12	18.80	-0.10%	18,370
Feb 12, 2026	19.21	19.29	19.09	19.14	18.82	-0.31%	22,553
Feb 11, 2026	19.19	19.22	19.17	19.20	18.88	0.21%	4,305
Feb 10, 2026	19.20	19.20	19.15	19.16	18.84	0.26%	2,402
Feb 9, 2026	19.07	19.14	19.07	19.11	18.79	0.26%	4,147
Feb 6, 2026	19.00	19.12	19.00	19.06	18.74	-	9,485
Feb 5, 2026	19.07	19.07	19.00	19.06	18.74	-0.06%	5,859
Feb 4, 2026	19.12	19.12	19.05	19.07	18.75	0.11%	10,154
Feb 3, 2026	19.27	19.27	19.05	19.05	18.73	-0.78%	10,261
Feb 2, 2026	19.28	19.28	19.20	19.20	18.88	-0.16%	3,223
Jan 30, 2026	19.26	19.26	19.16	19.23	18.91	-	8,684
Jan 29, 2026	19.27	19.36	19.17	19.23	18.91	-0.16%	6,669
Jan 28, 2026	19.27	19.38	19.26	19.26	18.94	-0.47%	6,531
Jan 27, 2026	19.33	19.36	19.27	19.35	19.03	0.03%	3,772
Jan 26, 2026	19.43	19.45	19.31	19.35	19.02	-0.03%	4,514
Jan 23, 2026	19.33	19.42	19.24	19.35	19.03	0.05%	8,102
Jan 22, 2026	19.24	19.43	19.21	19.34	19.02	0.89%	9,914
Jan 21, 2026	19.24	19.35	18.98	19.17	18.85	-0.31%	5,920

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.