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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.23	20.18	20.18	20.23	20.02	4,613
September 09, 2025	20.21	20.18	20.18	20.25	20.09	10,300
September 08, 2025	19.95	20.23	20.23	20.48	19.94	27,408
September 05, 2025	19.7	19.83	19.83	19.9	19.59	17,600
September 04, 2025	19.42	19.53	19.53	19.54	19.29	12,106
September 03, 2025	19.3	19.41	19.41	19.43	19.3	7,400
September 02, 2025	19.14	19.26	19.26	19.39	19.14	8,100
August 29, 2025	19.5	19.32	19.32	19.57	19.27	30,153
August 28, 2025	19.93	19.8	19.48	19.93	19.78	7,200
August 27, 2025	19.78	19.85	19.53	19.9	19.78	16,838
August 26, 2025	19.9	19.84	19.52	19.91	19.77	12,302
August 25, 2025	19.72	19.91	19.59	19.93	19.72	30,975
August 22, 2025	19.57	19.83	19.83	19.9	19.57	30,700
August 21, 2025	19.59	19.56	19.56	19.59	19.44	10,621
August 20, 2025	19.45	19.62	19.62	19.62	19.43	11,948
August 19, 2025	19.34	19.41	19.41	19.46	19.33	21,400
August 18, 2025	19.28	19.3	19.3	19.34	19.27	11,504
August 15, 2025	19.34	19.19	19.19	19.34	19.16	15,102
August 14, 2025	19.31	19.23	19.23	19.39	19.16	17,400
August 13, 2025	19.32	19.38	19.38	19.42	19.27	10,126
August 12, 2025	19.14	19.24	19.24	19.25	19.14	7,200
August 11, 2025	19.12	19.14	19.14	19.16	19.11	8,509
August 08, 2025	19	19.06	19.06	19.1	19	8,000
August 07, 2025	19.1	19.02	19.02	19.21	18.95	7,400
August 06, 2025	19.2	19.02	19.02	19.22	18.97	13,122
August 05, 2025	19.15	19.18	19.18	19.3	19.13	17,423
August 04, 2025	18.95	19.11	19.11	19.11	18.93	19,410
August 01, 2025	18.89	18.85	18.85	18.98	18.8	30,400
July 31, 2025	18.87	18.85	18.85	18.89	18.78	29,600
July 30, 2025	18.81	18.85	18.85	18.98	18.78	30,248
July 29, 2025	18.85	18.83	18.83	18.94	18.82	28,000
July 28, 2025	18.89	18.81	18.81	18.92	18.8	13,200
July 25, 2025	18.91	18.85	18.85	19.05	18.85	9,700
July 24, 2025	18.92	18.9	18.9	18.95	18.87	8,415
July 23, 2025	18.91	18.95	18.95	19.06	18.91	5,920
July 22, 2025	18.97	19.04	19.04	19.1	18.97	11,103
July 21, 2025	19.21	19.08	19.08	19.28	19.02	25,200
July 18, 2025	19.12	19.13	19.13	19.3	19.02	11,700
July 17, 2025	19.15	19.16	19.16	19.23	19.02	13,339
July 16, 2025	19.02	18.96	18.96	19.19	18.95	24,025
July 15, 2025	19.08	19.06	19.06	19.3	19.06	8,242
July 14, 2025	19.3	19.16	19.16	19.45	19.16	4,221
July 11, 2025	19.45	19.25	19.25	19.49	19.16	11,226
July 10, 2025	19.2	19.49	19.49	19.49	19.2	6,824
July 09, 2025	19.11	19.24	19.24	19.33	19.11	2,328
July 08, 2025	19.04	19.19	19.19	19.19	19.04	5,900
July 07, 2025	19.33	19.09	19.09	19.33	19.06	11,305
July 03, 2025	19.33	19.35	19.35	19.44	19.24	7,243
July 02, 2025	19.05	19.35	19.35	19.37	19.05	7,400
July 01, 2025	18.99	19.16	19.16	19.19	18.84	5,526
June 30, 2025	18.81	19	19	19.03	18.67	8,200
June 27, 2025	19.02	18.74	18.74	19.02	18.74	5,415
June 26, 2025	18.84	19.02	19.02	19.16	18.71	4,131
June 25, 2025	18.73	18.76	18.76	18.77	18.7	2,944
June 24, 2025	18.55	18.73	18.73	18.74	18.55	4,200
June 23, 2025	18.5	18.49	18.49	18.6	18.34	5,100
June 20, 2025	18.5	18.41	18.41	18.53	18.4	6,334
June 18, 2025	18.45	18.28	18.28	18.5	18.28	4,902

American Financial Group, Inc. (AFGC) NYSE