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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	17.18	17.23	17.23	17.23	17.15	10,454
August 14, 2025	17.12	17.17	17.17	17.18	17.01	19,636
August 13, 2025	17.14	17.26	17.26	17.26	17.14	11,203
August 12, 2025	17.03	17.1	17.1	17.13	16.98	20,700
August 11, 2025	17.02	17.09	17.09	17.09	16.97	13,900
August 08, 2025	16.99	17.09	17.09	17.09	16.95	15,602
August 07, 2025	17.09	16.94	16.94	17.09	16.94	9,413
August 06, 2025	17.06	17.09	17.09	17.12	16.92	15,930
August 05, 2025	17.11	17.09	17.09	17.34	17.07	6,839
August 04, 2025	16.94	17.11	17.11	17.2	16.93	12,800
August 01, 2025	16.98	17.01	17.01	17.01	16.87	10,800
July 31, 2025	16.95	16.94	16.94	17.02	16.92	9,613
July 30, 2025	16.96	17.01	17.01	17.08	16.91	7,939
July 29, 2025	16.93	17.06	17.06	17.09	16.92	11,600
July 28, 2025	16.98	16.98	16.98	17.09	16.9	8,517
July 25, 2025	17.06	17.09	17.09	17.14	17.04	7,100
July 24, 2025	17.04	17.05	17.05	17.13	16.97	6,239
July 23, 2025	17.1	17.09	17.09	17.11	17.02	4,100
July 22, 2025	17.16	17.12	17.12	17.16	17.01	3,021
July 21, 2025	16.98	17.19	17.19	17.29	16.98	19,014
July 18, 2025	17.12	17.06	17.06	17.12	16.91	5,072
July 17, 2025	16.81	17.04	17.04	17.04	16.81	7,820
July 16, 2025	17	16.87	16.87	17.15	16.74	7,920
July 15, 2025	17.16	17.07	17.07	17.25	16.96	7,700
July 14, 2025	17.34	17.25	17.25	17.42	17.18	7,812
July 11, 2025	17.41	17.36	17.36	17.43	17.24	15,800
July 10, 2025	17.08	17.44	17.44	17.44	17.07	20,500
July 09, 2025	17.16	17.22	17.22	17.24	17.04	7,900
July 08, 2025	17.18	17.07	17.07	17.18	16.95	4,346
July 07, 2025	17.29	17.06	17.06	17.29	16.97	8,934
July 03, 2025	17.28	17.22	17.22	17.28	17.06	2,703
July 02, 2025	17.15	17.26	17.26	17.26	17.15	7,140
July 01, 2025	16.94	17.12	17.12	17.12	16.87	12,103
June 30, 2025	16.58	16.98	16.98	16.98	16.58	5,400
June 27, 2025	16.93	16.84	16.84	17.02	16.79	8,718
June 26, 2025	16.76	16.91	16.91	16.91	16.66	4,907
June 25, 2025	16.88	16.75	16.75	16.88	16.75	1,743
June 24, 2025	16.76	16.8	16.8	16.95	16.72	20,200
June 23, 2025	16.63	16.6	16.6	16.71	16.42	6,745
June 20, 2025	16.53	16.67	16.67	16.7	16.46	9,416
June 18, 2025	16.47	16.59	16.59	16.59	16.38	10,546
June 17, 2025	16.37	16.49	16.49	16.66	16.37	10,136
June 16, 2025	16.45	16.42	16.42	16.59	16.35	19,800
June 13, 2025	16.53	16.49	16.49	16.53	16.38	14,000
June 12, 2025	16.49	16.53	16.53	16.54	16.45	9,209
June 11, 2025	16.52	16.51	16.51	16.69	16.36	6,442
June 10, 2025	16.5	16.55	16.55	16.61	16.5	3,036
June 09, 2025	16.4	16.46	16.46	16.61	16.35	6,416
June 06, 2025	16.44	16.4	16.4	16.62	16.34	7,718
June 05, 2025	16.5	16.53	16.53	16.69	16.43	14,230
June 04, 2025	16.43	16.46	16.46	16.48	16.39	4,140
June 03, 2025	16.22	16.39	16.39	16.39	16.2	19,200
June 02, 2025	16.13	16.2	16.2	16.2	16.12	22,944
May 30, 2025	16.33	16.11	16.2	16.42	16.11	52,470
May 29, 2025	16.56	16.66	16.38	16.66	16.56	3,400
May 28, 2025	16.54	16.6	16.32	16.66	16.54	7,201
May 27, 2025	16.6	16.62	16.34	16.62	16.4	14,600
May 23, 2025	16.4	16.39	16.11	16.4	16.26	15,411
May 22, 2025	16.36	16.33	16.05	16.47	16.3	5,400
May 21, 2025	16.63	16.36	16.36	16.63	16.24	19,471

American Financial Group, Inc. (AFGE) NYSE