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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.03	21.03	21.03	21.03	20.97	1,608
January 12, 2026	21.03	20.96	20.96	21.03	20.83	5,236
January 09, 2026	20.97	21.02	21.02	21.04	20.97	5,218
January 08, 2026	20.96	20.91	20.91	21.01	20.9	14,245
January 07, 2026	20.98	20.96	20.96	21.05	20.87	7,802
January 06, 2026	21.01	20.94	20.94	21.02	20.82	5,315
January 05, 2026	20.98	21	21	21.09	20.96	12,200
January 02, 2026	20.8	20.95	20.95	20.95	20.74	5,400
December 31, 2025	20.76	20.73	20.73	20.95	20.73	21,701
December 30, 2025	20.76	20.81	20.81	20.94	20.76	7,600
December 29, 2025	20.82	20.81	20.81	20.89	20.8	9,300
December 26, 2025	20.93	20.9	20.9	20.93	20.8	6,000
December 24, 2025	20.83	20.78	20.78	20.94	20.76	4,439
December 23, 2025	20.84	20.83	20.83	20.88	20.76	7,028
December 22, 2025	20.96	20.97	20.97	21.1	20.82	26,507
December 19, 2025	20.91	20.96	20.96	21.06	20.85	6,600
December 18, 2025	20.84	21.07	21.07	21.3	20.84	9,600
December 17, 2025	20.8	20.82	20.82	20.92	20.75	8,900
December 16, 2025	20.84	20.87	20.87	21.02	20.78	15,600
December 15, 2025	20.91	20.88	20.88	21.03	20.88	11,500
December 12, 2025	20.9	20.91	20.91	20.98	20.9	8,343
December 11, 2025	20.86	21	21	21.11	20.86	10,300
December 10, 2025	20.94	20.87	20.87	20.97	20.83	9,700
December 09, 2025	20.95	20.84	20.84	21.11	20.84	21,215
December 08, 2025	21.04	20.85	20.85	21.05	20.82	8,022
December 05, 2025	21.12	21.03	21.03	21.27	21	9,093
December 04, 2025	21.17	21.22	21.22	21.22	20.95	7,317
December 03, 2025	20.91	21.19	21.19	21.38	20.91	10,800
December 02, 2025	21.13	21.44	21.44	21.59	20.94	11,400
December 01, 2025	21.13	21.13	21.13	21.66	21.09	20,924
November 28, 2025	21.09	21.09	21.09	21.09	21.09	914
November 26, 2025	21.58	21.06	21.06	21.58	21.01	4,300
November 25, 2025	21.22	21.07	21.07	21.34	21.07	4,816
November 24, 2025	21.26	21.27	21.27	21.62	21.26	4,302
November 21, 2025	21.37	21.26	21.26	21.37	21.17	6,120
November 20, 2025	21.34	21.48	21.48	21.52	21.33	6,111
November 19, 2025	21.41	21.41	21.41	21.55	21.41	2,200
November 18, 2025	21.53	21.42	21.42	21.55	21.32	1,600
November 17, 2025	21.6	21.27	21.27	21.65	21.27	5,800
November 14, 2025	21.37	21.6	21.6	21.61	21.29	5,900
November 13, 2025	21.86	21.85	21.5	21.86	21.64	11,317
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

American Financial Group, Inc. (AFGD) NYSE