American Financial Group, Inc. - AFGB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.93	21.93	21.93	21.94	21.85	9,720
August 15, 2025	21.88	21.9	21.9	22.1	21.84	18,000
August 14, 2025	21.78	21.81	21.81	21.88	21.74	26,741
August 13, 2025	21.71	21.85	21.85	21.85	21.71	4,900
August 12, 2025	21.67	21.66	21.66	21.74	21.57	6,300
August 11, 2025	21.63	21.55	21.55	21.67	21.51	8,500
August 08, 2025	21.65	21.61	21.61	21.66	21.61	3,300
August 07, 2025	21.74	21.61	21.61	21.74	21.6	5,100
August 06, 2025	21.8	21.6	21.6	21.8	21.58	12,700
August 05, 2025	21.73	21.8	21.8	21.85	21.73	9,300
August 04, 2025	21.6	21.7	21.7	21.74	21.6	17,700
August 01, 2025	21.57	21.53	21.53	21.6	21.44	9,100
July 31, 2025	21.51	21.52	21.52	21.52	21.43	4,700
July 30, 2025	21.3	21.57	21.57	21.58	21.3	2,500
July 29, 2025	21.35	21.57	21.57	21.57	21.35	9,800
July 28, 2025	21.6	21.42	21.42	21.6	21.33	4,236
July 25, 2025	21.53	21.53	21.53	21.54	21.46	4,700
July 24, 2025	21.42	21.53	21.53	21.73	21.42	5,637
July 23, 2025	21.55	21.53	21.53	21.67	21.48	3,941
July 22, 2025	21.76	21.51	21.51	21.76	21.51	3,500
July 21, 2025	21.61	21.59	21.59	21.72	21.52	10,146
July 18, 2025	21.44	21.47	21.47	21.65	21.44	17,600
July 17, 2025	21.39	21.51	21.51	21.51	21.31	11,500
July 16, 2025	21.37	21.28	21.28	21.43	21.24	10,017
July 15, 2025	21.42	21.34	21.34	21.43	21.32	19,000
July 14, 2025	21.55	21.53	21.53	21.63	21.47	12,400
July 11, 2025	21.68	21.6	21.6	21.68	21.44	14,700
July 10, 2025	21.45	21.68	21.68	21.68	21.45	8,300
July 09, 2025	21.44	21.49	21.49	21.58	21.39	15,638
July 08, 2025	21.3	21.39	21.39	21.45	21.28	13,800
July 07, 2025	21.42	21.43	21.43	21.53	21.27	16,000
July 03, 2025	21.45	21.49	21.49	21.49	21.45	7,232
July 02, 2025	21.29	21.46	21.46	21.5	21.16	11,245
July 01, 2025	21.32	21.33	21.33	21.37	21.25	7,600
June 30, 2025	21.35	21.32	21.32	21.36	21.25	4,700
June 27, 2025	21.37	21.2	21.2	21.37	21.2	6,925
June 26, 2025	21.09	21.29	21.29	21.29	21.09	4,505
June 25, 2025	21.07	21.1	21.1	21.13	21.06	7,300
June 24, 2025	20.84	21.05	21.05	21.11	20.84	11,144
June 23, 2025	20.48	20.77	20.77	20.95	20.48	9,900
June 20, 2025	20.78	20.79	20.79	20.85	20.76	8,400
June 18, 2025	20.71	20.77	20.77	20.85	20.71	8,227
June 17, 2025	20.71	20.74	20.74	20.74	20.67	6,500
June 16, 2025	20.61	20.66	20.66	20.8	20.59	11,021
June 13, 2025	20.76	20.74	20.74	20.78	20.66	22,500
June 12, 2025	21.18	21.13	20.76	21.31	21.08	11,315
June 11, 2025	21.23	21.13	20.76	21.32	21.09	8,700
June 10, 2025	21.2	21.2	20.83	21.28	21.12	7,543
June 09, 2025	21.17	21.19	20.82	21.26	21.08	10,700
June 06, 2025	21.17	21.13	20.76	21.24	21.08	8,642
June 05, 2025	21.24	21.26	20.89	21.34	21.12	10,800
June 04, 2025	21.13	21.18	20.81	21.21	21.11	8,331
June 03, 2025	21.07	21.06	20.69	21.12	21.02	6,100
June 02, 2025	20.98	20.99	20.99	21.07	20.92	17,349
May 30, 2025	21.03	20.96	20.96	21.13	20.91	36,331
May 29, 2025	21.15	21.15	21.15	21.15	21.05	5,100
May 28, 2025	21.2	21.15	21.15	21.2	21.09	3,208
May 27, 2025	21.06	21.16	21.16	21.2	21.01	8,900
May 23, 2025	20.93	20.98	20.98	21.05	20.89	7,100
May 22, 2025	20.9	20.98	20.98	21.15	20.81	9,200

American Financial Group, Inc. (AFGB) NYSE