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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.31	19.26	19.26	19.32	19.22	20,046
January 12, 2026	19.23	19.21	19.21	19.27	19.14	8,200
January 09, 2026	19.33	19.25	19.25	19.33	19.18	11,400
January 08, 2026	19.17	19.28	19.28	19.31	19.15	32,804
January 07, 2026	19.23	19.19	19.19	19.25	19.12	12,433
January 06, 2026	19.19	19.18	19.18	19.19	19.1	10,435
January 05, 2026	19.19	19.18	19.18	19.33	19.16	14,900
January 02, 2026	19.07	19.15	19.15	19.16	19.07	6,649
December 31, 2025	18.89	18.99	18.99	18.99	18.89	10,900
December 30, 2025	19	18.89	18.89	19	18.89	8,420
December 29, 2025	18.9	18.92	18.92	18.93	18.89	14,100
December 26, 2025	18.91	18.95	18.95	19.04	18.91	12,000
December 24, 2025	18.93	18.89	18.89	19	18.89	5,413
December 23, 2025	18.9	18.95	18.95	19.09	18.9	9,121
December 22, 2025	19.03	18.98	18.98	19.1	18.98	18,946
December 19, 2025	19.1	19.05	19.05	19.12	19.03	8,718
December 18, 2025	19	19.1	19.1	19.32	19	18,100
December 17, 2025	19.06	18.97	18.97	19.1	18.92	22,200
December 16, 2025	19.05	19.12	19.12	19.18	19.05	14,400
December 15, 2025	19.11	19.05	19.05	19.2	19.04	8,910
December 12, 2025	19.1	19.05	19.05	19.25	19.05	7,947
December 11, 2025	19.12	19.16	19.16	19.26	19.12	8,000
December 10, 2025	18.89	19.1	19.1	19.11	18.89	21,200
December 09, 2025	18.91	18.89	18.89	19	18.87	25,300
December 08, 2025	18.89	18.86	18.86	18.97	18.85	5,322
December 05, 2025	18.91	18.89	18.89	19.05	18.85	11,300
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

American Financial Group, Inc. (AFGC) NYSE