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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.91	18.98	18.98	19.05	18.91	10,997
December 03, 2025	19	19	19	19.01	18.86	12,500
December 02, 2025	19	18.98	18.98	19	18.77	9,500
December 01, 2025	18.99	18.9	18.9	19.08	18.85	16,000
November 28, 2025	19.44	19.25	19.25	19.44	19.25	19,018
November 26, 2025	19.4	19.28	19.28	19.4	19.26	7,300
November 25, 2025	19.35	19.25	19.25	19.39	19.25	33,700
November 24, 2025	19.4	19.35	19.35	19.57	19.35	10,111
November 21, 2025	19.22	19.4	19.4	19.4	19.22	3,800
November 20, 2025	19.53	19.31	19.31	19.68	19.22	17,710
November 19, 2025	19.57	19.52	19.52	19.61	19.5	4,500
November 18, 2025	19.68	19.59	19.59	19.7	19.57	3,840
November 17, 2025	19.74	19.71	19.71	19.95	19.7	8,700
November 14, 2025	19.94	19.74	19.74	19.94	19.72	2,528
November 13, 2025	20.23	19.78	19.78	20.23	19.78	4,900
November 12, 2025	20.24	19.97	19.97	20.24	19.97	6,900
November 11, 2025	20.16	20.16	20.16	20.27	20.06	10,700
November 10, 2025	20.16	20.21	20.21	20.28	20.07	13,601
November 07, 2025	19.86	20.09	20.09	20.13	19.85	16,026
November 06, 2025	20.09	20.09	20.09	20.09	19.9	8,500
November 05, 2025	19.81	20.04	20.04	20.22	19.81	6,532
November 04, 2025	19.91	19.94	19.94	20.07	19.72	13,500
November 03, 2025	20.11	19.96	19.96	20.11	19.95	3,900
October 31, 2025	20.2	20.11	20.11	20.2	20.02	6,000
October 30, 2025	20.12	20.2	20.2	20.26	20.12	5,443
October 29, 2025	20.25	20.34	20.34	20.34	20.13	11,300
October 28, 2025	20.22	20.25	20.25	20.29	20.11	13,925
October 27, 2025	20	20.15	20.15	20.16	20	10,500
October 24, 2025	19.95	19.93	19.93	20.1	19.92	9,000
October 23, 2025	19.84	19.94	19.94	20.03	19.79	13,466
October 22, 2025	19.86	19.85	19.85	19.93	19.85	2,749
October 21, 2025	19.92	20	20	20	19.92	13,419
October 20, 2025	19.72	19.85	19.85	19.88	19.72	11,804
October 17, 2025	19.7	19.7	19.7	19.87	19.62	9,100
October 16, 2025	19.95	19.65	19.65	19.95	19.65	6,000
October 15, 2025	19.8	19.86	19.86	19.96	19.8	6,045
October 14, 2025	20	19.8	19.8	20.25	19.54	106,934
October 13, 2025	19.83	20.08	20.08	20.18	19.83	3,616
October 10, 2025	20.3	20	20	20.36	20	5,902
October 09, 2025	20.35	20.21	20.21	20.36	20.15	5,500
October 08, 2025	20.38	20.36	20.36	20.55	20.36	5,200
October 07, 2025	20.58	20.4	20.4	20.61	20.33	17,109
October 06, 2025	20.7	20.61	20.61	20.7	20.58	2,300
October 03, 2025	20.6	20.57	20.57	20.6	20.54	2,500
October 02, 2025	20.56	20.53	20.53	20.68	20.42	3,543
October 01, 2025	20.47	20.5	20.5	20.61	20.45	12,600
September 30, 2025	20.5	20.49	20.49	20.5	20.45	7,100
September 29, 2025	20.65	20.56	20.56	20.68	20.5	4,600
September 26, 2025	20.64	20.52	20.52	20.64	20.5	5,003
September 25, 2025	20.64	20.54	20.54	20.64	20.54	3,228
September 24, 2025	20.8	20.69	20.69	20.8	20.61	13,400
September 23, 2025	20.69	20.69	20.69	20.69	20.66	10,421
September 22, 2025	20.64	20.71	20.71	20.72	20.63	7,400
September 19, 2025	20.67	20.71	20.71	20.77	20.67	4,100
September 18, 2025	20.67	20.78	20.78	20.78	20.67	75,748
September 17, 2025	20.52	20.6	20.6	20.65	20.51	29,900
September 16, 2025	20.41	20.52	20.52	20.63	20.39	17,127
September 15, 2025	20.53	20.43	20.43	20.53	20.33	7,436
September 12, 2025	20.3	20.41	20.41	20.5	20.28	46,749
September 11, 2025	20.19	20.35	20.35	20.4	20.19	7,467

American Financial Group, Inc. (AFGC) NYSE