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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	21.87	21.82	21.82	22.09	21.81	8,684
November 11, 2025	22	21.89	21.89	22	21.89	1,100
November 10, 2025	22.09	22	22	22.09	21.98	6,325
November 07, 2025	21.9	21.84	21.84	21.9	21.84	2,204
November 06, 2025	21.86	21.86	21.86	21.86	21.82	2,700
November 05, 2025	21.94	21.93	21.93	22.02	21.89	2,600
November 04, 2025	22.39	21.92	21.92	22.39	21.88	5,527
November 03, 2025	22.04	22.39	22.39	22.42	21.84	7,300
October 31, 2025	21.69	22.01	22.01	22.05	21.69	11,819
October 30, 2025	21.81	21.9	21.9	21.98	21.77	8,201
October 29, 2025	22.07	21.9	21.9	22.07	21.9	5,616
October 28, 2025	22.06	21.98	21.98	22.08	21.85	5,800
October 27, 2025	21.75	21.96	21.96	22.03	21.75	2,640
October 24, 2025	21.97	21.91	21.91	22.09	21.91	1,800
October 23, 2025	22.14	21.91	21.91	22.14	21.91	2,965
October 22, 2025	22.1	21.98	21.98	22.1	21.95	4,505
October 21, 2025	21.95	22.15	22.15	22.15	21.95	1,448
October 20, 2025	21.92	21.88	21.88	21.93	21.8	3,220
October 17, 2025	21.82	21.89	21.89	21.89	21.82	3,824
October 16, 2025	21.8	21.88	21.88	22.2	21.8	8,602
October 15, 2025	22.16	21.99	21.99	22.17	21.99	2,200
October 14, 2025	22.03	22.06	22.06	22.25	21.93	6,237
October 13, 2025	22.1	22.02	22.02	22.1	22.02	1,900
October 10, 2025	22.13	22.13	22.13	22.13	22.13	1,220
October 09, 2025	22.17	22.16	22.16	22.2	22.14	4,543
October 08, 2025	22.22	22.23	22.23	22.24	22.22	2,137
October 07, 2025	22.26	22.3	22.3	22.45	22.24	6,809
October 06, 2025	22.36	22.33	22.33	22.38	22.27	4,000
October 03, 2025	22.22	22.29	22.29	22.29	22.22	3,500
October 02, 2025	22.32	22.22	22.22	22.33	22.19	2,000
October 01, 2025	22.49	22.29	22.29	22.49	22.17	4,331
September 30, 2025	22.57	22.1	22.1	22.57	22.03	31,214
September 29, 2025	22.38	22.6	22.6	22.6	22.36	1,500
September 26, 2025	22.48	22.43	22.43	22.54	22.32	2,800
September 25, 2025	22.37	22.39	22.39	22.5	22.37	7,423
September 24, 2025	22.78	22.75	22.75	22.78	22.53	5,747
September 23, 2025	22.8	22.64	22.64	22.8	22.53	2,700
September 22, 2025	22.41	22.6	22.6	22.6	22.41	1,221
September 19, 2025	22.47	22.68	22.68	22.68	22.43	3,322
September 18, 2025	22.22	22.47	22.47	22.48	22.16	30,502
September 17, 2025	22.12	22.21	22.21	22.27	22.06	12,922
September 16, 2025	22.15	22.13	22.13	22.15	21.97	9,702
September 15, 2025	22.07	22.12	22.12	22.22	22.06	13,000
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

American Financial Group, Inc. (AFGD) NYSE