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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.91	22.1	22.1	22.1	21.91	8,800
November 20, 2025	22.18	22.06	22.06	22.18	21.91	13,740
November 19, 2025	22.09	22.13	22.13	22.24	22.09	4,500
November 18, 2025	22.1	22.13	22.13	22.2	22.1	4,700
November 17, 2025	22.2	22.17	22.17	22.27	22.05	9,933
November 14, 2025	22.13	22.3	22.3	22.4	22.13	7,500
November 13, 2025	22.43	22.28	22.28	22.46	22.19	8,715
November 12, 2025	22.51	22.45	22.45	22.53	22.41	5,206
November 11, 2025	22.41	22.5	22.5	22.56	22.41	5,500
November 10, 2025	22.62	22.56	22.56	22.62	22.47	6,700
November 07, 2025	22.56	22.47	22.47	22.61	22.39	10,900
November 06, 2025	22.6	22.44	22.44	22.68	22.44	9,122
November 05, 2025	22.75	22.61	22.61	22.75	22.52	3,600
November 04, 2025	22.39	22.67	22.67	22.8	22.39	12,500
November 03, 2025	22.88	22.69	22.69	22.88	22.66	5,400
October 31, 2025	22.8	22.66	22.66	22.8	22.66	4,900
October 30, 2025	22.75	22.72	22.72	22.89	22.6	3,542
October 29, 2025	22.91	22.79	22.79	22.91	22.64	7,728
October 28, 2025	22.75	22.8	22.8	22.84	22.75	8,835
October 27, 2025	22.67	22.75	22.75	22.75	22.67	5,501
October 24, 2025	22.75	22.67	22.67	22.75	22.65	5,825
October 23, 2025	22.7	22.59	22.59	22.71	22.58	2,030
October 22, 2025	22.68	22.65	22.65	22.7	22.65	2,000
October 21, 2025	22.57	22.71	22.71	22.82	22.56	6,817
October 20, 2025	22.46	22.57	22.57	22.75	22.45	12,620
October 17, 2025	22.47	22.47	22.47	22.82	22.38	6,400
October 16, 2025	22.56	22.52	22.52	22.63	22.47	3,002
October 15, 2025	22.92	22.6	22.6	22.97	22.58	8,300
October 14, 2025	22.79	22.83	22.83	22.87	22.63	4,100
October 13, 2025	23.07	22.77	22.77	23.07	22.68	2,215
October 10, 2025	23.01	22.65	22.65	23.02	22.65	7,600
October 09, 2025	23.14	22.89	22.89	23.14	22.83	3,216
October 08, 2025	23.05	23.05	23.05	23.1	23.05	8,500
October 07, 2025	23.05	23.05	23.05	23.07	23.05	1,782
October 06, 2025	22.91	23.05	23.05	23.09	22.91	4,800
October 03, 2025	23	23.08	23.08	23.15	22.98	8,000
October 02, 2025	23.08	22.96	22.96	23.08	22.95	5,615
October 01, 2025	23.02	23.08	23.08	23.16	22.99	13,500

American Financial Group, Inc. (AFGB) NYSE