American Financial Group, Inc. (AFGD)
NYSE: AFGD · Real-Time Price · USD · Preferred Stock
20.10
+0.02 (0.10%)
May 19, 2025, 4:00 PM - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 20.00 | 20.10 | 19.93 | 20.10 | 20.10 | 0.10% | 5,144 |
| May 16, 2025 | 20.02 | 20.09 | 19.94 | 20.08 | 20.08 | 0.45% | 14,542 |
| May 15, 2025 | 19.92 | 20.13 | 19.91 | 19.99 | 19.99 | -1.24% | 9,107 |
| May 14, 2025 | 20.47 | 20.47 | 20.20 | 20.24 | 19.89 | -1.03% | 20,655 |
| May 13, 2025 | 20.42 | 20.48 | 20.38 | 20.45 | 20.10 | 0.39% | 3,009 |
| May 12, 2025 | 20.54 | 20.59 | 20.37 | 20.37 | 20.02 | -0.15% | 5,705 |
| May 9, 2025 | 20.34 | 20.40 | 20.34 | 20.40 | 20.05 | 0.20% | 6,153 |
| May 8, 2025 | 20.40 | 20.51 | 20.35 | 20.36 | 20.01 | -0.39% | 6,221 |
| May 7, 2025 | 20.40 | 20.54 | 20.40 | 20.44 | 20.09 | 0.20% | 9,503 |
| May 6, 2025 | 20.34 | 20.55 | 20.30 | 20.40 | 20.05 | -0.49% | 28,144 |
| May 5, 2025 | 20.71 | 20.99 | 20.49 | 20.50 | 20.15 | -0.24% | 5,382 |
| May 2, 2025 | 20.72 | 20.72 | 20.55 | 20.55 | 20.20 | -0.05% | 1,621 |
| May 1, 2025 | 20.45 | 20.57 | 20.39 | 20.56 | 20.21 | 0.24% | 6,813 |
| Apr 30, 2025 | 20.55 | 20.65 | 20.51 | 20.51 | 20.16 | -0.68% | 5,843 |
| Apr 29, 2025 | 20.71 | 20.82 | 20.65 | 20.65 | 20.29 | -0.65% | 5,893 |
| Apr 28, 2025 | 20.96 | 21.00 | 20.67 | 20.79 | 20.43 | 0.35% | 3,426 |
| Apr 25, 2025 | 20.80 | 20.91 | 20.71 | 20.71 | 20.35 | -0.28% | 5,832 |
| Apr 24, 2025 | 20.94 | 20.97 | 20.67 | 20.77 | 20.41 | 0.48% | 3,373 |
| Apr 23, 2025 | 20.96 | 20.99 | 20.53 | 20.67 | 20.31 | 0.58% | 1,381 |
| Apr 22, 2025 | 20.71 | 20.95 | 20.24 | 20.55 | 20.20 | 0.82% | 4,839 |
| Apr 21, 2025 | 20.47 | 20.47 | 20.25 | 20.38 | 20.03 | 0.51% | 13,227 |
| Apr 17, 2025 | 20.30 | 20.30 | 20.28 | 20.28 | 19.93 | -0.20% | 1,554 |
| Apr 16, 2025 | 20.40 | 20.53 | 20.13 | 20.32 | 19.97 | 0.59% | 11,763 |
| Apr 15, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 19.85 | 0.24% | 9,177 |
| Apr 14, 2025 | 20.60 | 20.66 | 20.04 | 20.15 | 19.80 | -1.63% | 4,335 |
| Apr 11, 2025 | 20.34 | 20.49 | 20.34 | 20.49 | 20.13 | -0.65% | 3,579 |
| Apr 10, 2025 | 21.08 | 21.15 | 20.27 | 20.62 | 20.26 | -1.86% | 11,928 |
| Apr 9, 2025 | 20.33 | 21.01 | 19.98 | 21.01 | 20.65 | 3.09% | 17,726 |
| Apr 8, 2025 | 20.42 | 20.43 | 20.04 | 20.38 | 20.03 | 1.65% | 35,946 |
| Apr 7, 2025 | 20.21 | 21.11 | 18.19 | 20.05 | 19.70 | -3.09% | 10,937 |
| Apr 4, 2025 | 20.90 | 20.97 | 20.22 | 20.69 | 20.33 | -2.22% | 60,692 |
| Apr 3, 2025 | 21.24 | 21.31 | 21.16 | 21.16 | 20.79 | -2.26% | 5,700 |
| Apr 2, 2025 | 21.50 | 21.65 | 21.50 | 21.65 | 21.28 | 1.17% | 3,187 |
| Apr 1, 2025 | 21.60 | 21.86 | 21.07 | 21.40 | 21.03 | -0.28% | 4,265 |
| Mar 31, 2025 | 21.26 | 21.46 | 21.26 | 21.46 | 21.09 | -0.05% | 2,560 |
| Mar 28, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.10 | -0.69% | 1,495 |
| Mar 27, 2025 | 21.55 | 21.65 | 21.20 | 21.62 | 21.25 | 0.23% | 27,489 |
| Mar 26, 2025 | 21.52 | 21.57 | 21.52 | 21.57 | 21.20 | -0.37% | 2,272 |
| Mar 25, 2025 | 21.63 | 21.65 | 21.45 | 21.65 | 21.28 | -0.64% | 3,402 |
| Mar 24, 2025 | 21.89 | 21.89 | 21.79 | 21.79 | 21.41 | -0.18% | 4,351 |
| Mar 21, 2025 | 21.81 | 21.83 | 21.67 | 21.83 | 21.45 | -0.27% | 2,449 |
| Mar 20, 2025 | 21.69 | 21.93 | 21.69 | 21.89 | 21.51 | 0.41% | 4,542 |
| Mar 19, 2025 | 21.27 | 21.87 | 21.24 | 21.80 | 21.42 | 2.11% | 46,854 |
| Mar 18, 2025 | 21.42 | 21.50 | 21.30 | 21.35 | 20.98 | -0.37% | 5,595 |
| Mar 17, 2025 | 21.33 | 21.49 | 21.33 | 21.43 | 21.06 | 0.61% | 7,624 |
| Mar 14, 2025 | 21.30 | 21.43 | 21.23 | 21.30 | 20.93 | 0.52% | 10,156 |
| Mar 13, 2025 | 21.20 | 21.27 | 21.01 | 21.19 | 20.82 | 0.19% | 8,908 |
| Mar 12, 2025 | 21.25 | 21.25 | 20.90 | 21.15 | 20.78 | 0.48% | 9,055 |
| Mar 11, 2025 | 21.13 | 21.19 | 20.93 | 21.05 | 20.69 | 0.19% | 10,517 |
| Mar 10, 2025 | 21.27 | 21.27 | 21.01 | 21.01 | 20.65 | -1.32% | 4,360 |