American Financial Group, Inc. (AFGD)
NYSE: AFGD · Real-Time Price · USD · Preferred Stock
21.00
+0.04 (0.19%)
Jul 9, 2025, 9:44 AM - Market open
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 20.72 | 20.98 | 20.65 | 20.96 | 20.96 | 0.82% | 17,599 |
| Jul 7, 2025 | 20.86 | 20.90 | 20.75 | 20.79 | 20.79 | -0.76% | 4,564 |
| Jul 3, 2025 | 20.96 | 20.98 | 20.80 | 20.95 | 20.95 | 0.14% | 2,640 |
| Jul 2, 2025 | 20.80 | 20.92 | 20.71 | 20.92 | 20.92 | 0.48% | 8,233 |
| Jul 1, 2025 | 20.64 | 20.83 | 20.35 | 20.82 | 20.82 | 0.82% | 12,629 |
| Jun 30, 2025 | 20.51 | 20.65 | 20.50 | 20.65 | 20.65 | 0.83% | 7,457 |
| Jun 27, 2025 | 20.49 | 20.60 | 20.43 | 20.48 | 20.48 | 0.05% | 8,154 |
| Jun 26, 2025 | 20.28 | 20.48 | 20.20 | 20.47 | 20.47 | 0.94% | 8,012 |
| Jun 25, 2025 | 20.23 | 20.35 | 20.23 | 20.28 | 20.28 | -0.15% | 8,935 |
| Jun 24, 2025 | 20.01 | 20.33 | 20.01 | 20.31 | 20.31 | 1.15% | 6,931 |
| Jun 23, 2025 | 20.20 | 20.20 | 20.02 | 20.08 | 20.08 | 0.44% | 3,383 |
| Jun 20, 2025 | 20.11 | 20.24 | 19.99 | 19.99 | 19.99 | -0.58% | 2,959 |
| Jun 18, 2025 | 19.98 | 20.15 | 19.98 | 20.11 | 20.11 | -0.15% | 3,246 |
| Jun 17, 2025 | 19.97 | 20.14 | 19.93 | 20.14 | 20.14 | 0.90% | 6,930 |
| Jun 16, 2025 | 20.05 | 20.33 | 19.91 | 19.96 | 19.96 | -0.35% | 8,372 |
| Jun 13, 2025 | 20.10 | 20.10 | 19.87 | 20.03 | 20.03 | -0.50% | 16,191 |
| Jun 12, 2025 | 20.06 | 20.21 | 20.04 | 20.13 | 20.13 | 0.45% | 6,811 |
| Jun 11, 2025 | 20.12 | 20.20 | 20.04 | 20.04 | 20.04 | -0.50% | 7,453 |
| Jun 10, 2025 | 20.15 | 20.17 | 20.07 | 20.14 | 20.14 | - | 8,230 |
| Jun 9, 2025 | 20.04 | 20.20 | 20.04 | 20.14 | 20.14 | 0.20% | 4,601 |
| Jun 6, 2025 | 20.27 | 20.27 | 20.02 | 20.10 | 20.10 | -0.69% | 12,818 |
| Jun 5, 2025 | 20.19 | 20.28 | 20.15 | 20.24 | 20.24 | 0.45% | 15,060 |
| Jun 4, 2025 | 20.14 | 20.24 | 20.10 | 20.15 | 20.15 | 0.50% | 12,260 |
| Jun 3, 2025 | 20.04 | 20.16 | 20.04 | 20.05 | 20.05 | 0.10% | 5,169 |
| Jun 2, 2025 | 20.00 | 20.05 | 19.85 | 20.03 | 20.03 | 0.60% | 8,063 |
| May 30, 2025 | 20.35 | 20.35 | 19.88 | 19.91 | 19.91 | -1.44% | 42,953 |
| May 29, 2025 | 20.07 | 20.20 | 20.04 | 20.20 | 20.20 | 0.55% | 9,089 |
| May 28, 2025 | 20.05 | 20.17 | 20.03 | 20.09 | 20.09 | 0.30% | 2,897 |
| May 27, 2025 | 20.19 | 20.21 | 20.03 | 20.03 | 20.03 | 0.55% | 7,502 |
| May 23, 2025 | 19.94 | 19.94 | 19.81 | 19.92 | 19.92 | -0.05% | 10,087 |
| May 22, 2025 | 19.91 | 19.93 | 19.79 | 19.93 | 19.93 | - | 4,333 |
| May 21, 2025 | 19.80 | 20.11 | 19.74 | 19.93 | 19.93 | -0.70% | 7,278 |
| May 20, 2025 | 20.19 | 20.31 | 19.94 | 20.07 | 20.07 | -0.15% | 5,436 |
| 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 | 20.14 | -0.24% | 5,382 |
| May 2, 2025 | 20.72 | 20.72 | 20.55 | 20.55 | 20.19 | -0.05% | 1,621 |
| May 1, 2025 | 20.45 | 20.57 | 20.39 | 20.56 | 20.20 | 0.24% | 6,813 |
| Apr 30, 2025 | 20.55 | 20.65 | 20.51 | 20.51 | 20.15 | -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 | 20.42 | 0.35% | 3,426 |
| Apr 25, 2025 | 20.80 | 20.91 | 20.71 | 20.71 | 20.35 | -0.28% | 5,832 |