American Financial Group, Inc. (AFGE)
NYSE: AFGE · Real-Time Price · USD · Preferred Stock
16.83
-0.07 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.94 | 16.95 | 16.82 | 16.83 | 16.83 | -0.41% | 7,210 |
| Dec 4, 2025 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | -0.24% | 2,334 |
| Dec 3, 2025 | 16.87 | 17.00 | 16.87 | 16.94 | 16.94 | -0.26% | 7,253 |
| Dec 2, 2025 | 16.93 | 17.00 | 16.90 | 16.99 | 16.99 | -0.09% | 7,753 |
| Dec 1, 2025 | 17.04 | 17.16 | 16.91 | 17.00 | 17.00 | -2.07% | 6,363 |
| Nov 28, 2025 | 17.45 | 17.50 | 17.35 | 17.36 | 17.08 | -0.57% | 10,449 |
| Nov 26, 2025 | 17.44 | 17.53 | 17.44 | 17.46 | 17.18 | -0.11% | 5,116 |
| Nov 25, 2025 | 17.40 | 17.54 | 17.40 | 17.48 | 17.20 | 0.69% | 2,939 |
| Nov 24, 2025 | 17.30 | 17.44 | 17.30 | 17.36 | 17.08 | 0.35% | 2,294 |
| Nov 21, 2025 | 17.23 | 17.34 | 17.23 | 17.30 | 17.02 | 0.17% | 3,115 |
| Nov 20, 2025 | 17.43 | 17.43 | 17.20 | 17.27 | 16.99 | -0.75% | 6,516 |
| Nov 19, 2025 | 17.41 | 17.50 | 17.40 | 17.40 | 17.12 | -0.06% | 3,300 |
| Nov 18, 2025 | 17.53 | 17.55 | 17.41 | 17.41 | 17.13 | -0.51% | 7,032 |
| Nov 17, 2025 | 17.63 | 17.64 | 17.50 | 17.50 | 17.22 | -1.13% | 8,411 |
| Nov 14, 2025 | 17.53 | 17.72 | 17.53 | 17.70 | 17.41 | 0.06% | 2,921 |
| Nov 13, 2025 | 17.74 | 17.83 | 17.55 | 17.69 | 17.40 | -1.23% | 5,134 |
| Nov 12, 2025 | 17.89 | 17.99 | 17.82 | 17.91 | 17.62 | -0.03% | 2,985 |
| Nov 11, 2025 | 17.83 | 17.92 | 17.83 | 17.92 | 17.62 | 0.25% | 2,897 |
| Nov 10, 2025 | 18.02 | 18.05 | 17.71 | 17.87 | 17.58 | -0.33% | 2,279 |
| Nov 7, 2025 | 17.94 | 17.94 | 17.54 | 17.93 | 17.64 | 1.64% | 11,137 |
| Nov 6, 2025 | 17.59 | 17.64 | 17.59 | 17.64 | 17.35 | -0.34% | 3,096 |
| Nov 5, 2025 | 17.58 | 17.79 | 17.56 | 17.70 | 17.41 | 0.91% | 6,521 |
| Nov 4, 2025 | 17.75 | 17.77 | 17.52 | 17.54 | 17.26 | -1.41% | 11,186 |
| Nov 3, 2025 | 17.76 | 17.98 | 17.66 | 17.79 | 17.50 | -0.28% | 4,601 |
| Oct 31, 2025 | 18.14 | 18.14 | 17.77 | 17.84 | 17.55 | -0.22% | 5,330 |
| Oct 30, 2025 | 18.05 | 18.05 | 17.85 | 17.88 | 17.59 | -1.27% | 4,003 |
| Oct 29, 2025 | 18.11 | 18.15 | 18.09 | 18.11 | 17.82 | -0.06% | 3,064 |
| Oct 28, 2025 | 18.21 | 18.21 | 18.12 | 18.12 | 17.83 | -0.22% | 1,398 |
| Oct 27, 2025 | 18.06 | 18.25 | 18.04 | 18.16 | 17.87 | -0.11% | 2,004 |
| Oct 24, 2025 | 18.11 | 18.29 | 18.06 | 18.18 | 17.89 | - | 3,467 |
| Oct 23, 2025 | 18.16 | 18.18 | 18.14 | 18.18 | 17.89 | 0.45% | 2,482 |
| Oct 22, 2025 | 18.17 | 18.17 | 18.10 | 18.10 | 17.80 | -0.45% | 1,735 |
| Oct 21, 2025 | 18.15 | 18.24 | 18.15 | 18.18 | 17.89 | 0.28% | 3,839 |
| Oct 20, 2025 | 18.04 | 18.13 | 17.91 | 18.13 | 17.84 | 0.50% | 3,531 |
| Oct 17, 2025 | 18.05 | 18.05 | 17.90 | 18.04 | 17.75 | 0.17% | 3,297 |
| Oct 16, 2025 | 18.50 | 18.51 | 18.00 | 18.01 | 17.72 | -2.44% | 2,824 |
| Oct 15, 2025 | 18.47 | 18.47 | 18.42 | 18.46 | 18.16 | -0.22% | 2,149 |
| Oct 14, 2025 | 18.31 | 18.50 | 18.31 | 18.50 | 18.20 | 1.09% | 1,312 |
| Oct 13, 2025 | 18.18 | 18.31 | 18.16 | 18.30 | 18.00 | 0.72% | 8,547 |
| Oct 10, 2025 | 18.47 | 18.47 | 18.17 | 18.17 | 17.88 | -1.52% | 2,707 |
| Oct 9, 2025 | 18.92 | 19.04 | 17.96 | 18.45 | 18.15 | -3.02% | 18,671 |
| Oct 8, 2025 | 18.98 | 19.22 | 18.98 | 19.02 | 18.72 | 0.28% | 16,711 |
| Oct 7, 2025 | 19.24 | 19.24 | 18.91 | 18.97 | 18.66 | -1.09% | 3,475 |
| Oct 6, 2025 | 19.14 | 19.18 | 19.14 | 19.18 | 18.87 | 0.68% | 3,024 |
| Oct 3, 2025 | 19.15 | 19.15 | 18.98 | 19.05 | 18.74 | 0.16% | 1,473 |
| Oct 2, 2025 | 18.68 | 19.17 | 18.68 | 19.02 | 18.71 | -0.05% | 7,400 |
| Oct 1, 2025 | 18.66 | 19.04 | 18.41 | 19.03 | 18.72 | 0.90% | 8,873 |
| Sep 30, 2025 | 18.98 | 19.41 | 18.42 | 18.86 | 18.55 | -0.32% | 4,566 |
| Sep 29, 2025 | 18.79 | 18.92 | 18.78 | 18.92 | 18.61 | -0.31% | 2,656 |
| Sep 26, 2025 | 19.17 | 19.17 | 18.97 | 18.98 | 18.67 | 0.39% | 1,965 |