American Financial Group, Inc. (AFGD)
NYSE: AFGD · Real-Time Price · USD · Preferred Stock
21.69
0.00 (0.00%)
At close: Sep 28, 2026, 4:00 PM EDT
21.69
0.00 (0.00%)
After-hours: Sep 28, 2026, 7:00 PM EDT
American Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 21.54 | 22.86 | 21.46 | 21.69 | 21.69 | - | 12,409 |
| Sep 25, 2026 | 21.72 | 21.98 | 21.57 | 21.69 | 21.69 | -0.50% | 11,918 |
| Sep 24, 2026 | 21.60 | 21.99 | 20.95 | 21.80 | 21.80 | 1.54% | 19,432 |
| Sep 23, 2026 | 21.39 | 21.72 | 21.01 | 21.47 | 21.47 | 0.14% | 20,486 |
| Sep 22, 2026 | 21.41 | 21.68 | 21.24 | 21.44 | 21.44 | - | 17,754 |
| Sep 21, 2026 | 21.52 | 21.82 | 21.27 | 21.44 | 21.44 | -0.60% | 33,447 |
| Sep 18, 2026 | 21.00 | 21.76 | 20.51 | 21.57 | 21.57 | 2.57% | 55,799 |
| Sep 17, 2026 | 20.70 | 21.34 | 20.61 | 21.03 | 21.03 | 2.04% | 20,918 |
| Sep 16, 2026 | 20.58 | 21.01 | 20.35 | 20.61 | 20.61 | 0.15% | 8,509 |
| Sep 15, 2026 | 20.56 | 20.76 | 20.32 | 20.58 | 20.58 | -0.39% | 14,356 |
| Sep 14, 2026 | 20.58 | 20.96 | 20.26 | 20.66 | 20.66 | 0.39% | 19,810 |
| Sep 11, 2026 | 20.88 | 20.88 | 20.47 | 20.58 | 20.58 | 0.10% | 14,230 |
| Sep 10, 2026 | 20.56 | 20.73 | 20.25 | 20.56 | 20.56 | -0.44% | 26,040 |
| Sep 9, 2026 | 20.51 | 20.87 | 20.33 | 20.65 | 20.65 | -0.15% | 18,977 |
| Sep 8, 2026 | 20.86 | 21.00 | 20.58 | 20.68 | 20.68 | -0.82% | 5,956 |
| Sep 4, 2026 | 20.64 | 21.04 | 20.49 | 20.85 | 20.85 | 0.97% | 19,366 |
| Sep 3, 2026 | 20.74 | 21.07 | 20.24 | 20.65 | 20.65 | -0.43% | 13,557 |
| Sep 2, 2026 | 20.36 | 21.09 | 20.25 | 20.74 | 20.74 | 1.57% | 40,757 |
| Sep 1, 2026 | 20.65 | 20.69 | 20.30 | 20.42 | 20.42 | -1.54% | 16,176 |
| Aug 31, 2026 | 20.95 | 20.95 | 20.37 | 20.74 | 20.74 | -1.05% | 25,618 |
| Aug 28, 2026 | 21.18 | 21.18 | 20.69 | 20.96 | 20.96 | -1.04% | 46,942 |
| Aug 27, 2026 | 20.51 | 21.42 | 20.34 | 21.18 | 21.18 | 3.22% | 60,522 |
| Aug 26, 2026 | 19.91 | 21.23 | 19.91 | 20.52 | 20.52 | 0.15% | 10,672 |
| Aug 25, 2026 | 20.50 | 20.50 | 20.22 | 20.49 | 20.49 | 0.94% | 19,458 |
| Aug 24, 2026 | 19.93 | 20.60 | 19.93 | 20.30 | 20.30 | 1.07% | 33,563 |
| Aug 21, 2026 | 20.03 | 20.09 | 19.89 | 20.09 | 20.09 | -0.12% | 3,714 |
| Aug 20, 2026 | 19.87 | 20.19 | 19.86 | 20.11 | 20.11 | 0.30% | 21,235 |
| Aug 19, 2026 | 19.58 | 20.09 | 19.45 | 20.05 | 20.05 | 2.69% | 36,165 |
| Aug 18, 2026 | 19.50 | 19.53 | 19.39 | 19.53 | 19.53 | 0.18% | 3,695 |
| Aug 17, 2026 | 19.49 | 19.60 | 19.40 | 19.49 | 19.49 | -0.05% | 8,557 |
| Aug 14, 2026 | 19.38 | 19.74 | 19.37 | 19.50 | 19.50 | 0.27% | 23,181 |
| Aug 13, 2026 | 19.82 | 19.85 | 19.75 | 19.80 | 19.45 | 0.15% | 12,514 |
| Aug 12, 2026 | 19.67 | 19.81 | 19.67 | 19.77 | 19.42 | 0.56% | 18,799 |
| Aug 11, 2026 | 19.69 | 19.71 | 19.64 | 19.66 | 19.31 | -0.20% | 12,395 |
| Aug 10, 2026 | 19.64 | 19.70 | 19.60 | 19.70 | 19.35 | 0.56% | 21,262 |
| Aug 7, 2026 | 19.59 | 19.64 | 19.51 | 19.59 | 19.24 | 0.05% | 8,215 |
| Aug 6, 2026 | 19.61 | 19.63 | 19.57 | 19.58 | 19.23 | -0.20% | 9,696 |
| Aug 5, 2026 | 19.57 | 19.64 | 19.57 | 19.62 | 19.27 | 0.10% | 16,543 |
| Aug 4, 2026 | 19.58 | 19.66 | 19.58 | 19.60 | 19.25 | -0.25% | 27,262 |
| Aug 3, 2026 | 19.66 | 19.67 | 19.65 | 19.65 | 19.30 | -0.10% | 16,392 |
| Jul 31, 2026 | 19.59 | 19.68 | 19.31 | 19.67 | 19.32 | 0.41% | 18,113 |
| Jul 30, 2026 | 19.55 | 19.60 | 19.51 | 19.59 | 19.24 | 0.51% | 7,831 |
| Jul 29, 2026 | 19.50 | 19.58 | 19.49 | 19.49 | 19.14 | -0.05% | 7,891 |
| Jul 28, 2026 | 19.45 | 19.55 | 19.45 | 19.50 | 19.15 | - | 3,957 |
| Jul 27, 2026 | 19.46 | 19.54 | 19.45 | 19.50 | 19.15 | 0.46% | 6,833 |
| Jul 24, 2026 | 19.45 | 19.48 | 19.34 | 19.41 | 19.07 | -0.13% | 9,364 |
| Jul 23, 2026 | 19.61 | 19.67 | 19.44 | 19.44 | 19.09 | -1.07% | 3,189 |
| Jul 22, 2026 | 19.70 | 19.70 | 19.65 | 19.65 | 19.30 | -0.28% | 2,365 |
| Jul 21, 2026 | 19.74 | 19.77 | 19.70 | 19.70 | 19.35 | -0.15% | 3,216 |
| Jul 20, 2026 | 19.70 | 19.80 | 19.68 | 19.73 | 19.38 | 0.15% | 11,108 |