Skip to main content
American Financial Group, Inc. (AFGC)
NYSE: AFGC · Real-Time Price · USD · Preferred Stock
18.54
-0.26 (-1.38%)
At close: Mar 9, 2026, 4:00 PM EDT
18.54
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.6818.7118.5418.54--1.38%14,502
Mar 6, 202618.8119.0218.8018.8018.80-0.53%3,663
Mar 5, 202618.8719.0018.8718.9018.900.16%3,698
Mar 4, 202618.8019.0018.8018.8718.87-0.42%3,606
Mar 3, 202618.8618.9518.7818.9518.95-5,245
Mar 2, 202618.9319.0518.9318.9518.950.26%3,597
Feb 27, 202618.9818.9918.8218.9018.90-2.00%47,998
Feb 26, 202619.2519.3219.2519.2918.960.15%7,388
Feb 25, 202619.2219.3019.2219.2618.940.19%4,370
Feb 24, 202619.2519.2519.2219.2218.90-3,827
Feb 23, 202619.1819.2819.1819.2218.900.05%13,343
Feb 20, 202619.2519.3219.2119.2118.89-0.16%4,861
Feb 19, 202619.2419.2819.2019.2418.92-0.16%6,109
Feb 18, 202619.2419.3419.2419.2718.950.16%18,471
Feb 17, 202619.1419.2919.1419.2418.920.63%13,722
Feb 13, 202619.1519.2319.1219.1218.80-0.10%18,370
Feb 12, 202619.2119.2919.0919.1418.82-0.31%22,553
Feb 11, 202619.1919.2219.1719.2018.880.21%4,305
Feb 10, 202619.2019.2019.1519.1618.840.26%2,402
Feb 9, 202619.0719.1419.0719.1118.790.26%4,147
Feb 6, 202619.0019.1219.0019.0618.74-9,485
Feb 5, 202619.0719.0719.0019.0618.74-0.06%5,859
Feb 4, 202619.1219.1219.0519.0718.750.11%10,154
Feb 3, 202619.2719.2719.0519.0518.73-0.78%10,261
Feb 2, 202619.2819.2819.2019.2018.88-0.16%3,223
Jan 30, 202619.2619.2619.1619.2318.91-8,684
Jan 29, 202619.2719.3619.1719.2318.91-0.16%6,669
Jan 28, 202619.2719.3819.2619.2618.94-0.47%6,531
Jan 27, 202619.3319.3619.2719.3519.030.03%3,772
Jan 26, 202619.4319.4519.3119.3519.02-0.03%4,514
Jan 23, 202619.3319.4219.2419.3519.030.05%8,102
Jan 22, 202619.2419.4319.2119.3419.020.89%9,914
Jan 21, 202619.2419.3518.9819.1718.85-0.31%5,920
Jan 20, 202619.2719.3019.0919.2318.91-0.47%21,373
Jan 16, 202619.4519.4719.2719.3219.00-0.16%3,891
Jan 15, 202619.3919.4219.2619.3519.03-5,217
Jan 14, 202619.3919.3919.2119.3519.030.47%2,377
Jan 13, 202619.3119.3219.2319.2618.940.26%20,046
Jan 12, 202619.2319.2719.1419.2118.89-0.19%8,186
Jan 9, 202619.3319.3319.1819.2518.93-0.18%11,398
Jan 8, 202619.1719.3119.1519.2818.960.47%32,804
Jan 7, 202619.2319.2519.1219.1918.870.05%12,433
Jan 6, 202619.1919.1919.1019.1818.86-10,435
Jan 5, 202619.1919.3319.1619.1818.860.18%14,868
Jan 2, 202619.0719.1619.0719.1518.830.82%6,649
Dec 31, 202518.8918.9918.8918.9918.670.53%10,855
Dec 30, 202519.0019.0018.8918.8918.58-0.16%8,420
Dec 29, 202518.9018.9318.8918.9218.61-0.16%14,054
Dec 26, 202518.9119.0518.9118.9518.640.32%11,957
Dec 24, 202518.9319.0018.8918.8918.58-0.32%5,413
Dec 23, 202518.9019.0918.9018.9518.64-0.16%9,129
Dec 22, 202519.0419.1018.9818.9818.66-0.37%18,946
Dec 19, 202519.1019.1219.0319.0518.73-0.26%8,718
Dec 18, 202519.0019.3219.0019.1018.780.71%18,075
Dec 17, 202519.0619.1018.9218.9718.65-0.81%22,200
Dec 16, 202519.0519.1819.0519.1218.800.37%14,399
Dec 15, 202519.1119.2019.0419.0518.73-8,910
Dec 12, 202519.1019.2519.0519.0518.73-0.57%7,947
Dec 11, 202519.1219.2619.1219.1618.840.31%7,981
Dec 10, 202518.8919.1118.8919.1018.781.11%21,179
Dec 9, 202518.9119.0018.8718.8918.580.13%25,285
Dec 8, 202518.8918.9718.8518.8718.55-0.13%5,322
Dec 5, 202518.9119.0518.8518.8918.58-0.47%11,293
Dec 4, 202518.9119.0918.9018.9818.66-0.11%11,216
Dec 3, 202519.0019.0118.8619.0018.680.11%12,456
Dec 2, 202519.0019.0018.7718.9818.660.42%9,490
Dec 1, 202518.9919.0818.8518.9018.59-1.82%15,959
Nov 28, 202519.4419.4419.2519.2518.62-0.16%19,018
Nov 26, 202519.4019.4019.2619.2818.640.16%7,265
Nov 25, 202519.3519.3919.2519.2518.62-0.52%33,675
Nov 24, 202519.4019.5719.3519.3518.71-0.26%10,111
Nov 21, 202519.2219.4019.2219.4018.760.47%3,787
Nov 20, 202519.5319.6819.2219.3118.67-1.08%17,710
Nov 19, 202519.5719.6119.5019.5218.88-0.36%4,454
Nov 18, 202519.6819.7019.5719.5918.94-0.61%3,840
Nov 17, 202519.7419.9519.7019.7119.06-0.15%8,679
Nov 14, 202519.9419.9419.7219.7419.09-0.20%2,528
Nov 13, 202520.2320.2319.7819.7819.13-0.95%4,851
Nov 12, 202520.2420.2419.9719.9719.31-0.94%6,901
Nov 11, 202520.1620.2720.0620.1619.50-0.25%10,667
Nov 10, 202520.1620.2820.0720.2119.540.58%13,601
Nov 7, 202519.8620.1319.8520.0919.430.01%16,026
Nov 6, 202520.0920.0919.9020.0919.430.25%8,495
Nov 5, 202519.8120.2219.8120.0419.380.50%6,532
Nov 4, 202519.9120.0719.7219.9419.28-0.10%13,473
Nov 3, 202520.1120.1119.9519.9619.30-0.75%3,891
Oct 31, 202520.2020.2020.0220.1119.45-0.45%5,992
Oct 30, 202520.1220.2620.1220.2019.53-0.69%5,463
Oct 29, 202520.2520.3420.1320.3419.670.44%11,286
Oct 28, 202520.2220.2920.1120.2519.580.50%13,925
Oct 27, 202520.0020.1620.0020.1519.491.10%10,459
Oct 24, 202519.9520.1019.9219.9319.27-0.05%8,951
Oct 23, 202519.8420.0319.7919.9419.280.45%13,466
Oct 22, 202519.8619.9319.8519.8519.20-0.75%2,749
Oct 21, 202519.9220.0019.9220.0019.340.76%13,419
Oct 20, 202519.7219.8819.7219.8519.200.76%11,804
Oct 17, 202519.7019.8719.6219.7019.050.25%9,090
Oct 16, 202519.9519.9519.6519.6519.00-1.03%5,964
Oct 15, 202519.8019.9619.8019.8619.200.28%6,045
Oct 14, 202520.0020.2519.5419.8019.15-1.39%106,934