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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	22.07	22.06	22.06	22.12	22.06	3,847
September 11, 2025	22.08	22.18	22.18	22.34	22.06	9,100
September 10, 2025	22.05	22.02	22.02	22.13	21.87	8,800
September 09, 2025	22.03	22.03	22.03	22.03	21.76	6,531
September 08, 2025	21.86	22.04	22.04	22.06	21.84	19,443
September 05, 2025	21.54	21.77	21.77	21.95	21.53	12,549
September 04, 2025	21.47	21.45	21.45	21.47	21.36	17,200
September 03, 2025	21.28	21.47	21.47	21.47	21.28	3,000
September 02, 2025	21.44	21.4	21.4	21.44	21.16	4,615
August 29, 2025	21.57	21.44	21.44	21.57	21.44	4,100
August 28, 2025	21.45	21.56	21.56	21.56	21.45	1,700
August 27, 2025	21.48	21.44	21.44	21.5	21.39	17,200
August 26, 2025	21.45	21.44	21.44	21.57	21.39	7,026
August 25, 2025	21.62	21.52	21.52	21.63	21.33	4,000
August 22, 2025	21.46	21.62	21.62	21.84	21.44	13,139
August 21, 2025	21.32	21.42	21.42	21.46	21.32	3,800
August 20, 2025	21.33	21.3	21.3	21.33	21.25	3,800
August 19, 2025	21.18	21.23	21.23	21.31	21.15	16,404
August 18, 2025	21.1	21.18	21.18	21.18	21.1	1,612
August 15, 2025	21.15	21.12	21.12	21.26	20.98	6,017
August 14, 2025	21.35	21.37	21.02	21.47	21.35	1,922
August 13, 2025	21.24	21.49	21.49	21.49	21.24	5,101
August 12, 2025	21.27	21.29	21.29	21.3	21.27	3,900
August 11, 2025	21.23	21.2	21.2	21.27	21.18	3,203
August 08, 2025	21.2	21.23	21.23	21.23	21.2	1,802
August 07, 2025	21.17	21.16	21.16	21.31	21.16	4,550
August 06, 2025	21.21	21.27	21.27	21.38	21.21	4,900
August 05, 2025	21.12	21.21	21.21	21.45	20.98	8,017
August 04, 2025	21.04	21.48	21.48	21.48	21.04	3,300
August 01, 2025	21.1	21.09	21.09	21.1	20.9	5,200
July 31, 2025	21.03	21.05	21.05	21.12	21.02	7,700
July 30, 2025	21	21.05	21.05	21.05	21	2,900
July 29, 2025	20.75	21.12	21.12	21.12	20.75	5,702
July 28, 2025	20.94	20.97	20.97	21.1	20.94	3,000
July 25, 2025	20.99	21.05	21.05	21.12	20.76	6,700
July 24, 2025	21	21	21	21.04	21	6,524
July 23, 2025	21	21.05	21.05	21.11	21	8,201
July 22, 2025	21	21.1	21.1	21.11	21	7,428
July 21, 2025	21.12	21.1	21.1	21.12	21	9,400
July 18, 2025	21.12	21.06	21.06	21.12	21	5,500
July 17, 2025	20.8	20.8	20.8	20.8	20.8	3,378
July 16, 2025	21	20.77	20.77	21.01	20.77	7,500
July 15, 2025	20.93	20.86	20.86	20.94	20.84	8,200
July 14, 2025	21.09	20.93	20.93	21.09	20.93	13,000
July 11, 2025	21.16	21.08	21.08	21.18	20.94	6,000
July 10, 2025	20.86	21.19	21.19	21.19	20.86	4,541
July 09, 2025	21	20.99	20.99	21.13	20.75	2,900
July 08, 2025	20.72	20.96	20.96	20.98	20.65	17,600
July 07, 2025	20.86	20.79	20.79	20.9	20.75	4,600
July 03, 2025	20.96	20.95	20.95	20.98	20.8	2,640
July 02, 2025	20.8	20.92	20.92	20.92	20.71	8,233
July 01, 2025	20.64	20.82	20.82	20.83	20.35	12,629
June 30, 2025	20.51	20.65	20.65	20.65	20.5	7,500
June 27, 2025	20.49	20.48	20.48	20.6	20.43	8,200
June 26, 2025	20.28	20.47	20.47	20.48	20.2	8,012
June 25, 2025	20.23	20.28	20.28	20.35	20.23	8,935
June 24, 2025	20.01	20.31	20.31	20.33	20.01	6,931
June 23, 2025	20.2	20.08	20.08	20.2	20.02	3,400
June 20, 2025	20.11	19.99	19.99	20.24	19.99	3,000
June 18, 2025	19.98	20.11	20.11	20.15	19.98	3,246

American Financial Group, Inc. (AFGD) NYSE