Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9416.9516.8216.8316.83-0.41%7,210
Dec 4, 202516.9216.9216.9016.9016.90-0.24%2,334
Dec 3, 202516.8717.0016.8716.9416.94-0.26%7,253
Dec 2, 202516.9317.0016.9016.9916.99-0.09%7,753
Dec 1, 202517.0417.1616.9117.0017.00-2.07%6,363
Nov 28, 202517.4517.5017.3517.3617.08-0.57%10,449
Nov 26, 202517.4417.5317.4417.4617.18-0.11%5,116
Nov 25, 202517.4017.5417.4017.4817.200.69%2,939
Nov 24, 202517.3017.4417.3017.3617.080.35%2,294
Nov 21, 202517.2317.3417.2317.3017.020.17%3,115
Nov 20, 202517.4317.4317.2017.2716.99-0.75%6,516
Nov 19, 202517.4117.5017.4017.4017.12-0.06%3,300
Nov 18, 202517.5317.5517.4117.4117.13-0.51%7,032
Nov 17, 202517.6317.6417.5017.5017.22-1.13%8,411
Nov 14, 202517.5317.7217.5317.7017.410.06%2,921
Nov 13, 202517.7417.8317.5517.6917.40-1.23%5,134
Nov 12, 202517.8917.9917.8217.9117.62-0.03%2,985
Nov 11, 202517.8317.9217.8317.9217.620.25%2,897
Nov 10, 202518.0218.0517.7117.8717.58-0.33%2,279
Nov 7, 202517.9417.9417.5417.9317.641.64%11,137
Nov 6, 202517.5917.6417.5917.6417.35-0.34%3,096
Nov 5, 202517.5817.7917.5617.7017.410.91%6,521
Nov 4, 202517.7517.7717.5217.5417.26-1.41%11,186
Nov 3, 202517.7617.9817.6617.7917.50-0.28%4,601
Oct 31, 202518.1418.1417.7717.8417.55-0.22%5,330
Oct 30, 202518.0518.0517.8517.8817.59-1.27%4,003
Oct 29, 202518.1118.1518.0918.1117.82-0.06%3,064
Oct 28, 202518.2118.2118.1218.1217.83-0.22%1,398
Oct 27, 202518.0618.2518.0418.1617.87-0.11%2,004
Oct 24, 202518.1118.2918.0618.1817.89-3,467
Oct 23, 202518.1618.1818.1418.1817.890.45%2,482
Oct 22, 202518.1718.1718.1018.1017.80-0.45%1,735
Oct 21, 202518.1518.2418.1518.1817.890.28%3,839
Oct 20, 202518.0418.1317.9118.1317.840.50%3,531
Oct 17, 202518.0518.0517.9018.0417.750.17%3,297
Oct 16, 202518.5018.5118.0018.0117.72-2.44%2,824
Oct 15, 202518.4718.4718.4218.4618.16-0.22%2,149
Oct 14, 202518.3118.5018.3118.5018.201.09%1,312
Oct 13, 202518.1818.3118.1618.3018.000.72%8,547
Oct 10, 202518.4718.4718.1718.1717.88-1.52%2,707
Oct 9, 202518.9219.0417.9618.4518.15-3.02%18,671
Oct 8, 202518.9819.2218.9819.0218.720.28%16,711
Oct 7, 202519.2419.2418.9118.9718.66-1.09%3,475
Oct 6, 202519.1419.1819.1419.1818.870.68%3,024
Oct 3, 202519.1519.1518.9819.0518.740.16%1,473
Oct 2, 202518.6819.1718.6819.0218.71-0.05%7,400
Oct 1, 202518.6619.0418.4119.0318.720.90%8,873
Sep 30, 202518.9819.4118.4218.8618.55-0.32%4,566
Sep 29, 202518.7918.9218.7818.9218.61-0.31%2,656
Sep 26, 202519.1719.1718.9718.9818.670.39%1,965
Sep 25, 202518.9318.9318.9118.9118.60-1.02%1,918
Sep 24, 202518.9919.1218.9119.1018.79-0.10%6,784
Sep 23, 202519.1419.1918.8519.1218.81-0.05%1,974
Sep 22, 202519.1519.1519.0019.1318.82-0.67%1,706
Sep 19, 202519.1519.2619.0719.2618.950.57%50,285
Sep 18, 202519.1419.3319.0719.1518.84-0.13%14,110
Sep 17, 202519.0919.2418.8819.1818.860.50%5,438
Sep 16, 202518.9719.0818.9719.0818.770.87%2,493
Sep 15, 202518.8418.9918.7918.9218.610.13%3,630
Sep 12, 202518.8418.9418.5118.8918.580.69%6,757
Sep 11, 202518.4318.7818.4318.7618.461.30%8,563
Sep 10, 202518.3618.8018.3518.5218.220.93%5,011
Sep 9, 202518.2318.3618.2018.3518.050.33%2,441
Sep 8, 202518.1518.4518.1518.2917.990.99%9,451
Sep 5, 202517.9018.1117.8518.1117.821.97%41,813
Sep 4, 202517.4317.7917.4317.7617.471.31%13,069
Sep 3, 202517.3717.6717.3517.5317.251.27%8,038
Sep 2, 202517.5017.6017.2417.3117.03-0.92%17,860
Aug 29, 202517.6717.7317.4717.4717.19-2.94%20,720
Aug 28, 202517.9718.0017.9018.0017.431.06%19,148
Aug 27, 202517.8117.8717.7417.8117.25-0.17%13,843
Aug 26, 202517.8217.8717.6717.8417.28-0.34%11,986
Aug 25, 202517.6617.9317.6617.9017.330.35%14,971
Aug 22, 202517.6817.9917.6817.8417.270.43%18,549
Aug 21, 202517.6917.8417.6417.7617.200.23%11,771
Aug 20, 202517.4017.9017.3817.7217.161.84%51,065
Aug 19, 202517.3417.4217.3417.4016.850.58%7,139
Aug 18, 202517.2017.3117.2017.3016.750.41%11,243
Aug 15, 202517.1817.2317.1517.2316.690.35%10,454
Aug 14, 202517.1217.1817.0117.1716.63-0.52%19,636
Aug 13, 202517.1417.2617.1417.2616.720.94%11,203
Aug 12, 202517.0317.1316.9817.1016.560.06%20,699
Aug 11, 202517.0217.0916.9717.0916.55-13,885
Aug 8, 202516.9917.0916.9517.0916.550.89%15,602
Aug 7, 202517.0917.0916.9416.9416.41-0.88%9,413
Aug 6, 202517.0617.1216.9217.0916.55-15,930
Aug 5, 202517.1117.3417.0717.0916.55-0.12%6,839
Aug 4, 202516.9417.2016.9317.1116.570.59%12,766
Aug 1, 202516.9817.0116.8717.0116.470.41%10,788
Jul 31, 202516.9517.0216.9216.9416.41-0.41%9,613
Jul 30, 202516.9617.0816.9117.0116.47-0.29%7,939
Jul 29, 202516.9317.0916.9217.0616.520.47%11,572
Jul 28, 202516.9817.0916.9016.9816.44-0.64%8,517
Jul 25, 202517.0617.1417.0417.0916.550.23%7,055
Jul 24, 202517.0417.1316.9717.0516.51-0.23%6,239
Jul 23, 202517.1017.1117.0217.0916.55-0.18%4,081
Jul 22, 202517.1617.1617.0117.1216.58-0.41%3,021
Jul 21, 202516.9817.2916.9817.1916.650.76%19,014
Jul 18, 202517.1217.1216.9117.0616.520.12%5,072
Jul 17, 202516.8117.0416.8117.0416.501.01%7,820