American Financial Group, Inc. (AFGC)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	17.75	17.78	17.67	17.73	17.73	0.23%	17,590
Jun 8, 2026	17.74	17.79	17.69	17.69	17.69	-0.06%	15,924
Jun 5, 2026	17.75	17.79	17.70	17.70	17.70	-0.84%	7,496
Jun 4, 2026	17.84	18.00	17.83	17.85	17.85	-0.45%	7,509
Jun 3, 2026	17.92	18.04	17.86	17.93	17.93	-0.77%	16,925
Jun 2, 2026	18.10	18.14	18.07	18.07	18.07	-0.11%	4,015
Jun 1, 2026	18.21	18.21	18.03	18.09	18.09	0.11%	11,116
May 29, 2026	18.45	18.60	18.38	18.39	18.07	-0.33%	19,528
May 28, 2026	18.45	18.45	18.40	18.45	18.13	-	10,677
May 27, 2026	18.49	18.54	18.44	18.45	18.13	-0.29%	4,411
May 26, 2026	18.46	18.52	18.44	18.50	18.18	0.45%	8,390
May 22, 2026	18.35	18.50	18.34	18.42	18.10	0.44%	6,486
May 21, 2026	18.28	18.40	18.25	18.34	18.02	-	15,566
May 20, 2026	18.50	18.55	18.29	18.34	18.02	-0.05%	19,370
May 19, 2026	18.41	18.50	18.33	18.35	18.03	-1.02%	10,478
May 18, 2026	18.51	18.55	18.45	18.54	18.22	0.14%	18,018
May 15, 2026	18.59	18.59	18.46	18.52	18.19	-0.72%	10,269
May 14, 2026	18.65	18.67	18.58	18.65	18.33	0.48%	91,072
May 13, 2026	18.60	18.67	18.52	18.56	18.24	-0.29%	17,302
May 12, 2026	18.60	18.66	18.60	18.61	18.29	-0.19%	4,955
May 11, 2026	18.68	18.68	18.59	18.65	18.33	-0.05%	12,255
May 8, 2026	18.61	18.67	18.59	18.66	18.33	0.21%	4,644
May 7, 2026	18.65	18.65	18.59	18.62	18.30	-0.05%	6,493
May 6, 2026	18.65	18.68	18.62	18.63	18.31	-0.16%	28,377
May 5, 2026	18.74	18.74	18.57	18.66	18.33	-0.21%	46,153
May 4, 2026	18.80	19.05	18.63	18.70	18.37	-0.27%	6,845
May 1, 2026	18.84	18.85	18.65	18.75	18.42	-0.37%	3,052
Apr 30, 2026	18.75	19.06	18.74	18.82	18.49	-0.26%	4,026
Apr 29, 2026	18.69	18.93	18.69	18.87	18.54	0.43%	4,559
Apr 28, 2026	18.80	18.86	18.72	18.79	18.46	-0.79%	9,381
Apr 27, 2026	18.96	19.05	18.76	18.94	18.61	0.85%	20,192
Apr 24, 2026	19.01	19.01	18.76	18.78	18.45	-0.27%	6,298
Apr 23, 2026	19.21	19.21	18.78	18.83	18.50	0.16%	7,961
Apr 22, 2026	18.75	18.93	18.75	18.80	18.47	0.11%	8,900
Apr 21, 2026	18.78	18.93	18.73	18.78	18.45	-0.37%	9,904
Apr 20, 2026	18.91	18.91	18.73	18.85	18.52	-0.16%	5,556
Apr 17, 2026	18.82	18.89	18.75	18.88	18.55	0.69%	3,714
Apr 16, 2026	18.81	18.81	18.75	18.75	18.42	-0.32%	6,445
Apr 15, 2026	18.83	18.87	18.77	18.81	18.48	-0.37%	8,938
Apr 14, 2026	18.87	18.96	18.87	18.88	18.55	0.59%	15,253
Apr 13, 2026	18.72	18.86	18.60	18.77	18.44	0.27%	8,030
Apr 10, 2026	18.85	18.85	18.68	18.72	18.39	-0.27%	8,096
Apr 9, 2026	18.65	18.77	18.65	18.77	18.44	0.16%	6,371
Apr 8, 2026	18.54	18.95	18.48	18.74	18.41	0.59%	20,711
Apr 7, 2026	18.09	18.67	18.06	18.63	18.31	2.87%	112,446
Apr 6, 2026	18.25	18.32	18.11	18.11	17.79	-0.38%	3,741
Apr 2, 2026	18.18	18.29	18.09	18.18	17.86	-0.38%	4,207
Apr 1, 2026	18.10	18.29	18.10	18.25	17.93	1.00%	10,443
Mar 31, 2026	18.13	18.16	18.03	18.07	17.76	0.22%	44,005
Mar 30, 2026	17.99	18.14	17.95	18.03	17.72	0.33%	5,157

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.