Skip to main content
American Financial Group, Inc. (AFGC)
NYSE: AFGC · Real-Time Price · USD · Preferred Stock
18.89
-0.09 (-0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9119.0518.8518.8918.89-0.47%11,293
Dec 4, 202518.9119.0918.9018.9818.98-0.11%11,216
Dec 3, 202519.0019.0118.8619.0019.000.11%12,456
Dec 2, 202519.0019.0018.7718.9818.980.42%9,490
Dec 1, 202518.9919.0818.8518.9018.90-1.82%15,959
Nov 28, 202519.4419.4419.2519.2518.93-0.16%19,018
Nov 26, 202519.4019.4019.2619.2818.960.16%7,265
Nov 25, 202519.3519.3919.2519.2518.93-0.52%33,675
Nov 24, 202519.4019.5719.3519.3519.03-0.26%10,111
Nov 21, 202519.2219.4019.2219.4019.080.47%3,787
Nov 20, 202519.5319.6819.2219.3118.99-1.08%17,710
Nov 19, 202519.5719.6119.5019.5219.20-0.36%4,454
Nov 18, 202519.6819.7019.5719.5919.26-0.61%3,840
Nov 17, 202519.7419.9519.7019.7119.38-0.15%8,679
Nov 14, 202519.9419.9419.7219.7419.41-0.20%2,528
Nov 13, 202520.2320.2319.7819.7819.45-0.95%4,851
Nov 12, 202520.2420.2419.9719.9719.64-0.94%6,901
Nov 11, 202520.1620.2720.0620.1619.82-0.25%10,667
Nov 10, 202520.1620.2820.0720.2119.870.58%13,601
Nov 7, 202519.8620.1319.8520.0919.760.01%16,026
Nov 6, 202520.0920.0919.9020.0919.760.25%8,495
Nov 5, 202519.8120.2219.8120.0419.710.50%6,532
Nov 4, 202519.9120.0719.7219.9419.61-0.10%13,473
Nov 3, 202520.1120.1119.9519.9619.63-0.75%3,891
Oct 31, 202520.2020.2020.0220.1119.78-0.45%5,992
Oct 30, 202520.1220.2620.1220.2019.86-0.69%5,463
Oct 29, 202520.2520.3420.1320.3420.000.44%11,286
Oct 28, 202520.2220.2920.1120.2519.910.50%13,925
Oct 27, 202520.0020.1620.0020.1519.811.10%10,459
Oct 24, 202519.9520.1019.9219.9319.60-0.05%8,951
Oct 23, 202519.8420.0319.7919.9419.610.45%13,466
Oct 22, 202519.8619.9319.8519.8519.52-0.75%2,749
Oct 21, 202519.9220.0019.9220.0019.670.76%13,419
Oct 20, 202519.7219.8819.7219.8519.520.76%11,804
Oct 17, 202519.7019.8719.6219.7019.370.25%9,090
Oct 16, 202519.9519.9519.6519.6519.32-1.03%5,964
Oct 15, 202519.8019.9619.8019.8619.520.28%6,045
Oct 14, 202520.0020.2519.5419.8019.47-1.39%106,934
Oct 13, 202519.8420.1819.8420.0819.750.40%3,616
Oct 10, 202520.3020.3620.0020.0019.67-1.04%5,902
Oct 9, 202520.3520.3620.1520.2119.87-0.74%5,484
Oct 8, 202520.3820.5520.3620.3620.02-0.20%5,197
Oct 7, 202520.5820.6120.3320.4020.06-1.02%17,109
Oct 6, 202520.7020.7020.5820.6120.270.19%2,276
Oct 3, 202520.6020.6020.5420.5720.230.20%2,495
Oct 2, 202520.5620.6820.4220.5320.190.15%3,543
Oct 1, 202520.4720.6120.4520.5020.160.05%12,574
Sep 30, 202520.5020.5020.4520.4920.15-0.34%7,073
Sep 29, 202520.6520.6820.5020.5620.220.19%4,576
Sep 26, 202520.6420.6420.5020.5220.18-0.10%5,003
Sep 25, 202520.6420.6420.5420.5420.20-0.72%3,228
Sep 24, 202520.8020.8020.6120.6920.35-13,359
Sep 23, 202520.6920.6920.6620.6920.35-0.10%10,421
Sep 22, 202520.6420.7320.6320.7120.37-7,365
Sep 19, 202520.6720.7720.6720.7120.37-0.34%4,068
Sep 18, 202520.6720.7820.6720.7820.430.87%54,203
Sep 17, 202520.5220.6520.5120.6020.260.39%29,896
Sep 16, 202520.4120.6320.3920.5220.180.44%17,127
Sep 15, 202520.5320.5320.3320.4320.090.10%7,436
Sep 12, 202520.3020.5020.2820.4120.070.29%46,749
Sep 11, 202520.1920.4020.1920.3520.010.84%7,467
Sep 10, 202520.2320.2320.0220.1819.84-4,613
Sep 9, 202520.2120.2520.0920.1819.84-0.25%10,253
Sep 8, 202519.9520.4819.9420.2319.892.02%27,408
Sep 5, 202519.7019.9019.5919.8319.501.54%17,554
Sep 4, 202519.4219.5419.2919.5319.210.62%12,106
Sep 3, 202519.3019.4319.3019.4119.090.78%7,389
Sep 2, 202519.1419.3919.1419.2618.94-0.31%8,073
Aug 29, 202519.5019.5719.2719.3219.00-2.42%30,153
Aug 28, 202519.9319.9319.7819.8019.16-0.25%7,189
Aug 27, 202519.7819.9019.7819.8519.200.05%16,838
Aug 26, 202519.9019.9119.7719.8419.19-0.35%12,302
Aug 25, 202519.7219.9319.7219.9119.260.40%30,975
Aug 22, 202519.5719.9019.5719.8319.181.38%30,677
Aug 21, 202519.5919.5919.4419.5618.92-0.31%10,621
Aug 20, 202519.4519.6219.4319.6218.981.08%11,948
Aug 19, 202519.3419.4619.3319.4118.780.57%21,356
Aug 18, 202519.2819.3419.2719.3018.670.57%11,504
Aug 15, 202519.3419.3419.1619.1918.57-0.21%15,102
Aug 14, 202519.3119.3919.1619.2318.60-0.77%17,361
Aug 13, 202519.3219.4219.2719.3818.750.73%10,127
Aug 12, 202519.1419.2519.1419.2418.610.52%7,192
Aug 11, 202519.1219.1619.1219.1418.520.42%8,509
Aug 8, 202519.0019.1019.0019.0618.440.21%7,992
Aug 7, 202519.1019.2118.9519.0218.40-7,368
Aug 6, 202519.2019.2218.9819.0218.40-0.83%13,122
Aug 5, 202519.1519.3019.1319.1818.560.37%17,423
Aug 4, 202518.9519.1118.9319.1118.491.38%19,410
Aug 1, 202518.8918.9818.8018.8518.24-30,351
Jul 31, 202518.8718.8918.7818.8518.24-29,574
Jul 30, 202518.8118.9818.7818.8518.240.11%30,248
Jul 29, 202518.8518.9418.8218.8318.220.11%27,986
Jul 28, 202518.8918.9218.8018.8118.20-0.21%13,160
Jul 25, 202518.9119.0518.8518.8518.24-0.26%9,656
Jul 24, 202518.9218.9518.8718.9018.28-0.26%8,415
Jul 23, 202518.9119.0618.9118.9518.33-0.47%5,920
Jul 22, 202518.9719.1018.9719.0418.42-0.21%11,103
Jul 21, 202519.2119.2819.0219.0818.46-0.24%25,174
Jul 18, 202519.1219.3019.0219.1318.50-0.18%11,698
Jul 17, 202519.1519.2319.0219.1618.541.05%13,339