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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.36	18.52	18.52	18.8	18.35	5,011
September 09, 2025	18.23	18.35	18.35	18.36	18.2	2,441
September 08, 2025	18.15	18.29	18.29	18.45	18.15	9,500
September 05, 2025	17.9	18.11	18.11	18.11	17.85	41,813
September 04, 2025	17.43	17.76	17.76	17.79	17.43	13,100
September 03, 2025	17.37	17.53	17.53	17.67	17.35	8,038
September 02, 2025	17.5	17.31	17.31	17.6	17.24	17,900
August 29, 2025	17.67	17.47	17.47	17.73	17.47	20,720
August 28, 2025	17.97	18	17.72	18	17.9	19,148
August 27, 2025	17.81	17.81	17.53	17.87	17.74	13,843
August 26, 2025	17.82	17.84	17.56	17.87	17.67	12,000
August 25, 2025	17.66	17.9	17.62	17.93	17.66	15,000
August 22, 2025	17.68	17.84	17.84	17.99	17.68	18,549
August 21, 2025	17.69	17.76	17.76	17.84	17.64	11,800
August 20, 2025	17.4	17.72	17.72	17.9	17.38	51,100
August 19, 2025	17.34	17.4	17.4	17.42	17.34	7,139
August 18, 2025	17.2	17.3	17.3	17.31	17.2	11,243
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

American Financial Group, Inc. (AFGE) NYSE