American Financial Group, Inc. (AFGD)
NYSE: AFGD · Real-Time Price · USD · Preferred Stock
19.88
+0.11 (0.53%)
At close: May 26, 2026, 4:00 PM EDT
19.88
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 19.76 | 19.95 | 19.76 | 19.88 | 19.88 | 0.53% | 5,012 |
| May 22, 2026 | 19.94 | 19.94 | 19.75 | 19.78 | 19.78 | 0.13% | 4,508 |
| May 21, 2026 | 19.90 | 19.90 | 19.74 | 19.75 | 19.75 | -0.15% | 4,293 |
| May 20, 2026 | 19.89 | 19.89 | 19.77 | 19.78 | 19.78 | -0.25% | 7,338 |
| May 19, 2026 | 19.90 | 19.98 | 19.77 | 19.83 | 19.83 | -0.45% | 3,763 |
| May 18, 2026 | 20.08 | 20.08 | 19.91 | 19.92 | 19.92 | - | 9,920 |
| May 15, 2026 | 19.94 | 20.06 | 19.92 | 19.92 | 19.92 | -0.94% | 3,898 |
| May 14, 2026 | 20.55 | 20.55 | 20.39 | 20.46 | 20.11 | 0.15% | 3,328 |
| May 13, 2026 | 20.44 | 20.52 | 20.43 | 20.43 | 20.08 | -0.29% | 10,288 |
| May 12, 2026 | 20.58 | 20.58 | 20.46 | 20.49 | 20.14 | - | 5,324 |
| May 11, 2026 | 20.49 | 20.50 | 20.45 | 20.49 | 20.14 | 0.20% | 9,620 |
| May 8, 2026 | 20.35 | 20.45 | 20.35 | 20.45 | 20.10 | 0.25% | 1,435 |
| May 7, 2026 | 20.44 | 20.44 | 20.40 | 20.40 | 20.05 | -0.20% | 2,224 |
| May 6, 2026 | 20.43 | 20.50 | 20.43 | 20.44 | 20.09 | - | 6,855 |
| May 5, 2026 | 20.39 | 20.45 | 20.39 | 20.44 | 20.09 | 0.25% | 4,675 |
| May 4, 2026 | 20.45 | 20.47 | 20.36 | 20.39 | 20.04 | -0.05% | 10,587 |
| May 1, 2026 | 20.25 | 20.52 | 20.25 | 20.40 | 20.05 | 0.54% | 17,040 |
| Apr 30, 2026 | 20.15 | 20.34 | 20.15 | 20.29 | 19.94 | 0.69% | 5,017 |
| Apr 29, 2026 | 20.27 | 20.29 | 20.14 | 20.15 | 19.80 | -0.91% | 7,777 |
| Apr 28, 2026 | 20.39 | 20.39 | 20.21 | 20.34 | 19.99 | -0.02% | 3,633 |
| Apr 27, 2026 | 20.27 | 20.38 | 20.25 | 20.34 | 19.99 | -0.15% | 12,523 |
| Apr 24, 2026 | 20.19 | 20.38 | 20.19 | 20.37 | 20.02 | 0.84% | 1,803 |
| Apr 23, 2026 | 20.33 | 20.33 | 20.20 | 20.20 | 19.85 | -0.30% | 3,262 |
| Apr 22, 2026 | 20.28 | 20.33 | 20.21 | 20.26 | 19.91 | -0.05% | 8,857 |
| Apr 21, 2026 | 20.28 | 20.31 | 20.22 | 20.27 | 19.92 | -0.15% | 2,901 |
| Apr 20, 2026 | 20.36 | 20.38 | 20.30 | 20.30 | 19.95 | -0.90% | 5,522 |
| Apr 17, 2026 | 20.48 | 20.49 | 20.43 | 20.49 | 20.13 | 0.76% | 3,768 |
| Apr 16, 2026 | 20.40 | 20.51 | 20.33 | 20.33 | 19.98 | -0.16% | 2,694 |
| Apr 15, 2026 | 20.45 | 20.46 | 20.36 | 20.36 | 20.01 | -0.16% | 4,212 |
| Apr 14, 2026 | 20.21 | 20.44 | 20.21 | 20.40 | 20.04 | 0.67% | 4,617 |
| Apr 13, 2026 | 20.28 | 20.28 | 20.12 | 20.26 | 19.91 | 0.35% | 5,613 |
| Apr 10, 2026 | 20.31 | 20.31 | 20.16 | 20.19 | 19.84 | -0.30% | 6,168 |
| Apr 9, 2026 | 20.26 | 20.26 | 20.05 | 20.25 | 19.90 | -0.20% | 4,803 |
| Apr 8, 2026 | 20.25 | 20.35 | 20.25 | 20.29 | 19.94 | 1.45% | 2,241 |
| Apr 7, 2026 | 19.85 | 20.07 | 19.75 | 20.00 | 19.66 | 0.50% | 18,915 |
| Apr 6, 2026 | 19.90 | 19.95 | 19.78 | 19.90 | 19.56 | 0.25% | 4,694 |
| Apr 2, 2026 | 19.68 | 19.87 | 19.68 | 19.85 | 19.51 | 0.14% | 4,862 |
| Apr 1, 2026 | 19.61 | 19.86 | 19.61 | 19.82 | 19.48 | 1.24% | 5,993 |
| Mar 31, 2026 | 19.71 | 19.93 | 19.58 | 19.58 | 19.24 | -0.66% | 48,849 |
| Mar 30, 2026 | 19.79 | 19.86 | 19.71 | 19.71 | 19.37 | -0.45% | 3,936 |
| Mar 27, 2026 | 19.90 | 19.90 | 19.66 | 19.80 | 19.46 | -0.90% | 20,782 |
| Mar 26, 2026 | 20.10 | 20.10 | 19.91 | 19.98 | 19.64 | -0.99% | 16,254 |
| Mar 25, 2026 | 20.02 | 20.30 | 20.02 | 20.18 | 19.83 | -0.05% | 1,684 |
| Mar 24, 2026 | 20.10 | 20.19 | 20.09 | 20.19 | 19.84 | -0.15% | 1,487 |
| Mar 23, 2026 | 20.62 | 20.62 | 20.08 | 20.22 | 19.87 | 0.75% | 6,319 |
| Mar 20, 2026 | 20.06 | 20.13 | 20.06 | 20.07 | 19.73 | -1.13% | 4,603 |
| Mar 19, 2026 | 20.25 | 20.49 | 20.25 | 20.30 | 19.95 | -0.54% | 2,159 |
| Mar 18, 2026 | 20.50 | 20.51 | 20.41 | 20.41 | 20.06 | -0.46% | 3,226 |
| Mar 17, 2026 | 20.44 | 20.51 | 20.44 | 20.50 | 20.15 | 0.46% | 2,912 |
| Mar 16, 2026 | 20.48 | 20.49 | 20.41 | 20.41 | 20.06 | -0.44% | 3,380 |