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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.92	16.9	16.9	16.92	16.9	2,303
December 03, 2025	16.87	16.94	16.94	17	16.87	7,300
December 02, 2025	16.93	16.99	16.99	17	16.9	7,800
December 01, 2025	17.04	17	17	17.16	16.91	6,400
November 28, 2025	17.45	17.36	17.36	17.5	17.35	10,449
November 26, 2025	17.44	17.46	17.46	17.53	17.44	5,116
November 25, 2025	17.4	17.48	17.48	17.54	17.4	2,939
November 24, 2025	17.3	17.36	17.36	17.44	17.3	2,300
November 21, 2025	17.23	17.3	17.3	17.34	17.23	3,115
November 20, 2025	17.43	17.27	17.27	17.43	17.2	6,516
November 19, 2025	17.41	17.4	17.4	17.5	17.4	3,300
November 18, 2025	17.53	17.41	17.41	17.55	17.41	7,032
November 17, 2025	17.63	17.5	17.5	17.64	17.5	8,411
November 14, 2025	17.53	17.7	17.7	17.72	17.53	2,921
November 13, 2025	17.74	17.69	17.69	17.83	17.54	5,134
November 12, 2025	17.89	17.91	17.91	17.99	17.82	3,000
November 11, 2025	17.83	17.92	17.92	17.92	17.83	2,900
November 10, 2025	18.02	17.87	17.87	18.05	17.71	2,300
November 07, 2025	17.94	17.93	17.93	17.94	17.54	11,137
November 06, 2025	17.59	17.64	17.64	17.64	17.59	3,100
November 05, 2025	17.58	17.7	17.7	17.79	17.56	6,521
November 04, 2025	17.75	17.54	17.54	17.77	17.52	11,200
November 03, 2025	17.76	17.79	17.79	17.98	17.66	4,601
October 31, 2025	18.14	17.84	17.84	18.14	17.77	5,330
October 30, 2025	18.05	17.88	17.88	18.05	17.85	4,003
October 29, 2025	18.11	18.11	18.11	18.15	18.09	3,100
October 28, 2025	18.21	18.12	18.12	18.21	18.12	1,400
October 27, 2025	18.06	18.16	18.16	18.25	18.04	2,004
October 24, 2025	18.11	18.18	18.18	18.29	18.06	3,500
October 23, 2025	18.16	18.18	18.18	18.18	18.14	2,500
October 22, 2025	18.17	18.1	18.1	18.17	18.1	1,735
October 21, 2025	18.15	18.18	18.18	18.24	18.15	3,839
October 20, 2025	18.04	18.13	18.13	18.13	17.9	3,531
October 17, 2025	18.05	18.04	18.04	18.05	17.9	3,300
October 16, 2025	18.5	18.01	18.01	18.51	18	2,824
October 15, 2025	18.47	18.46	18.46	18.47	18.42	2,149
October 14, 2025	18.31	18.5	18.5	18.5	18.31	1,312
October 13, 2025	18.18	18.3	18.3	18.31	18.16	8,547
October 10, 2025	18.47	18.17	18.17	18.47	18.17	2,707
October 09, 2025	18.92	18.45	18.45	19.04	17.96	18,700
October 08, 2025	18.98	19.02	19.02	19.22	18.98	16,711
October 07, 2025	19.24	18.97	18.97	19.24	18.91	3,500
October 06, 2025	19.14	19.18	19.18	19.18	19.14	3,024
October 03, 2025	19.15	19.05	19.05	19.15	18.98	1,500
October 02, 2025	18.68	19.02	19.02	19.17	18.68	7,400
October 01, 2025	18.66	19.03	19.03	19.04	18.41	8,900
September 30, 2025	18.98	18.86	18.86	19.41	18.42	4,600
September 29, 2025	18.79	18.92	18.92	18.92	18.78	2,700
September 26, 2025	19.17	18.98	18.98	19.17	18.97	2,000
September 25, 2025	18.93	18.91	18.91	18.93	18.91	1,918
September 24, 2025	18.99	19.1	19.1	19.12	18.91	6,800
September 23, 2025	19.14	19.12	19.12	19.18	18.85	2,000
September 22, 2025	19.15	19.13	19.13	19.15	19	1,706
September 19, 2025	19.15	19.26	19.26	19.26	19.07	50,300
September 18, 2025	19.14	19.15	19.15	19.33	19.07	14,110
September 17, 2025	19.09	19.18	19.18	19.24	18.88	5,438
September 16, 2025	18.97	19.08	19.08	19.08	18.97	2,500
September 15, 2025	18.84	18.92	18.92	18.99	18.79	3,630
September 12, 2025	18.84	18.89	18.89	18.94	18.51	6,800
September 11, 2025	18.43	18.76	18.76	18.78	18.43	8,600

American Financial Group, Inc. (AFGE) NYSE