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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.09	22.09	22.09	22.2	22.05	14,000
February 19, 2026	22.16	22.07	22.07	22.16	21.96	17,600
February 18, 2026	22.16	22.16	22.16	22.2	22.12	18,440
February 17, 2026	21.97	22.1	22.1	22.11	21.96	15,634
February 13, 2026	21.9	21.99	21.99	22.01	21.9	14,208
February 12, 2026	21.93	21.93	21.93	21.98	21.93	7,329
February 11, 2026	21.93	21.96	21.96	21.96	21.91	3,201
February 10, 2026	21.95	21.91	21.91	21.95	21.87	8,200
February 09, 2026	21.85	21.84	21.84	21.88	21.8	8,400
February 06, 2026	21.82	21.84	21.84	21.86	21.82	8,207
February 05, 2026	21.75	21.76	21.76	21.82	21.75	6,200
February 04, 2026	21.72	21.84	21.84	21.89	21.72	6,227
February 03, 2026	21.89	21.8	21.8	21.89	21.72	11,965
February 02, 2026	21.9	21.88	21.88	21.97	21.78	13,041
January 30, 2026	21.97	21.9	21.9	22.08	21.9	10,308
January 29, 2026	22.05	21.97	21.97	22.05	21.93	8,000
January 28, 2026	22.1	22.05	22.05	22.1	22	6,405
January 27, 2026	22.1	22.1	22.1	22.1	22.01	3,731
January 26, 2026	22.09	22.1	22.1	22.11	22.07	5,900
January 23, 2026	21.99	22.07	22.07	22.09	21.95	8,200
January 22, 2026	21.89	21.98	21.98	21.99	21.87	11,500
January 21, 2026	21.79	21.87	21.87	21.87	21.75	9,800
January 20, 2026	21.75	21.75	21.75	21.85	21.74	16,800
January 16, 2026	21.91	21.85	21.85	21.93	21.8	12,300
January 15, 2026	21.81	21.89	21.89	21.94	21.75	11,225
January 14, 2026	21.63	21.74	21.74	21.79	21.63	7,400
January 13, 2026	21.67	21.67	21.67	21.81	21.65	7,800
January 12, 2026	21.71	21.67	21.67	21.75	21.65	9,900
January 09, 2026	21.69	21.72	21.72	21.79	21.69	6,706
January 08, 2026	21.65	21.68	21.68	21.81	21.65	4,411
January 07, 2026	21.76	21.67	21.67	21.78	21.62	16,708
January 06, 2026	21.78	21.7	21.7	21.84	21.68	20,000
January 05, 2026	21.79	21.78	21.78	21.91	21.67	26,000
January 02, 2026	21.71	21.71	21.71	21.84	21.64	7,145
December 31, 2025	21.5	21.55	21.55	21.59	21.5	13,700
December 30, 2025	21.58	21.53	21.53	21.58	21.46	11,900
December 29, 2025	21.6	21.55	21.55	21.6	21.55	7,863
December 26, 2025	21.5	21.55	21.55	21.56	21.5	3,300
December 24, 2025	21.45	21.53	21.53	21.62	21.45	9,000
December 23, 2025	21.59	21.45	21.45	21.59	21.45	16,113
December 22, 2025	21.65	21.56	21.56	21.71	21.56	19,842
December 19, 2025	21.65	21.7	21.7	21.78	21.6	18,700
December 18, 2025	21.6	21.63	21.63	21.97	21.58	21,100
December 17, 2025	21.64	21.56	21.56	21.65	21.56	14,100
December 16, 2025	21.54	21.62	21.62	21.71	21.54	19,600
December 15, 2025	21.8	21.58	21.58	21.85	21.55	17,711
December 12, 2025	22.04	21.95	21.95	22.04	21.92	6,164
December 11, 2025	22.02	22.04	22.04	22.07	21.88	4,513
December 10, 2025	21.88	21.92	21.92	21.97	21.8	12,633
December 09, 2025	21.8	21.85	21.85	21.98	21.8	14,634
December 08, 2025	21.86	21.77	21.77	21.97	21.73	12,100
December 05, 2025	21.88	21.85	21.85	22	21.81	10,011
December 04, 2025	21.91	21.83	21.83	21.95	21.83	17,351
December 03, 2025	21.82	21.9	21.9	21.9	21.8	11,300
December 02, 2025	21.95	21.82	21.82	22.01	21.73	10,238
December 01, 2025	21.85	21.83	21.83	22	21.64	9,200
November 28, 2025	21.86	21.9	21.9	22.06	21.82	7,600
November 26, 2025	21.82	21.99	21.99	22.27	21.78	10,300
November 25, 2025	22.08	21.92	21.92	22.25	21.73	25,500
November 24, 2025	22.01	22.1	22.1	22.16	22.01	6,513

American Financial Group, Inc. (AFGB) NYSE