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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.55	22.81	22.81	22.88	22.54	7,048
September 04, 2025	22.42	22.44	22.44	22.48	22.37	4,836
September 03, 2025	22.35	22.34	22.34	22.35	22.12	4,120
September 02, 2025	22.45	22.23	22.23	22.47	21.94	7,710
August 29, 2025	22.36	22.34	22.34	22.44	22.3	5,240
August 28, 2025	22.43	22.43	22.43	22.46	22.28	7,200
August 27, 2025	22.34	22.34	22.34	22.41	22.24	10,309
August 26, 2025	22.5	22.41	22.41	22.5	22.18	3,127
August 25, 2025	22.42	22.5	22.5	22.54	22.42	8,040
August 22, 2025	22.29	22.44	22.44	22.55	22.29	10,102
August 21, 2025	22.13	22.14	22.14	22.39	22.06	9,941
August 20, 2025	22.14	22.13	22.13	22.17	22.07	8,549
August 19, 2025	21.94	22.07	22.07	22.1	21.94	10,400
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

American Financial Group, Inc. (AFGB) NYSE