Skip to main content
American Financial Group, Inc. (AFGE)
NYSE: AFGE · Real-Time Price · USD · Preferred Stock
17.00
+0.02 (0.12%)
Mar 9, 2026, 2:58 PM EDT - Market open

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.9417.0416.9117.01-0.19%10,399
Mar 6, 202616.9517.1016.9516.9816.98-0.67%3,623
Mar 5, 202617.0017.1017.0017.1017.10-0.03%2,479
Mar 4, 202617.0417.1217.0417.1017.100.12%12,665
Mar 3, 202617.0717.1216.9017.0817.08-0.87%16,102
Mar 2, 202617.0117.2317.0117.2317.230.53%4,106
Feb 27, 202617.2417.2616.9817.1417.14-2.67%36,580
Feb 26, 202617.5617.6117.5617.6117.330.28%1,567
Feb 25, 202617.5117.6117.5117.5617.280.34%1,859
Feb 24, 202617.3217.6717.3217.5017.22-0.55%4,666
Feb 23, 202617.7617.7617.6017.6017.31-0.11%3,285
Feb 20, 202617.4917.6317.4917.6217.330.14%6,364
Feb 19, 202617.6017.6017.5917.5917.310.34%1,666
Feb 18, 202617.6217.6617.5217.5317.25-0.45%7,951
Feb 17, 202617.3617.6217.3617.6117.331.06%6,428
Feb 13, 202617.4117.5017.3617.4317.150.43%1,820
Feb 12, 202617.3517.4817.3317.3517.07-0.57%2,593
Feb 11, 202617.4717.5017.3517.4517.17-0.06%5,152
Feb 10, 202617.3817.4617.3817.4617.180.46%4,858
Feb 9, 202617.3017.4917.2317.3817.100.72%17,033
Feb 6, 202617.3017.3017.2617.2616.980.25%2,131
Feb 5, 202617.2517.3717.2117.2116.94-0.22%4,340
Feb 4, 202617.3717.3717.2517.2516.97-0.63%4,052
Feb 3, 202617.5317.5517.3617.3617.08-0.74%4,780
Feb 2, 202617.5017.6217.4117.4917.210.34%6,981
Jan 30, 202617.3717.5217.3717.4317.15-0.11%14,280
Jan 29, 202617.4717.4817.3617.4517.17-13,428
Jan 28, 202617.4017.4817.3917.4517.17-0.06%3,011
Jan 27, 202617.5317.5317.4417.4617.18-0.40%2,677
Jan 26, 202617.4617.5517.3817.5317.250.69%8,552
Jan 23, 202617.4617.5517.3617.4117.13-0.23%9,221
Jan 22, 202617.3617.4717.3617.4517.170.23%6,390
Jan 21, 202617.3917.4417.3617.4117.130.35%6,966
Jan 20, 202617.3317.4117.2117.3517.07-0.40%18,583
Jan 16, 202617.3617.4917.2417.4217.14-0.06%9,801
Jan 15, 202617.4217.4317.3517.4317.150.46%6,863
Jan 14, 202617.3817.3817.1517.3517.07-0.06%5,706
Jan 13, 202617.2317.3817.1817.3617.081.28%33,200
Jan 12, 202617.1617.1817.0017.1416.87-0.23%11,858
Jan 9, 202617.2617.2617.0517.1816.910.41%11,371
Jan 8, 202617.1817.2417.1117.1116.84-0.35%3,034
Jan 7, 202617.1817.2017.1317.1716.90-3,946
Jan 6, 202617.1517.2417.1517.1716.90-7,239
Jan 5, 202617.2017.2817.1117.1716.900.59%14,043
Jan 2, 202616.9817.1416.9817.0716.800.95%5,986
Dec 31, 202516.8916.9216.8916.9116.640.06%5,625
Dec 30, 202516.9016.9516.8916.9016.63-0.24%5,601
Dec 29, 202516.8817.0216.8816.9416.670.36%3,518
Dec 26, 202516.9717.1016.8516.8816.61-0.53%14,368
Dec 24, 202516.9717.0416.9716.9716.70-0.06%2,935
Dec 23, 202516.9717.0616.9716.9816.71-0.47%7,440
Dec 22, 202516.9817.1016.9717.0616.790.35%12,020
Dec 19, 202517.0017.1716.9917.0016.73-0.53%5,338
Dec 18, 202516.9917.2416.9617.0916.820.77%9,125
Dec 17, 202517.0217.1016.9616.9616.69-0.82%12,268
Dec 16, 202516.9817.1916.9717.1016.830.38%15,014
Dec 15, 202517.1417.1416.9517.0416.760.21%7,988
Dec 12, 202517.1617.1616.9417.0016.73-0.76%6,890
Dec 11, 202517.0017.2017.0017.1316.860.82%4,444
Dec 10, 202516.9316.9916.8816.9916.720.35%4,949
Dec 9, 202516.9016.9916.7916.9316.660.24%8,009
Dec 8, 202516.8216.9216.8216.8916.620.36%5,896
Dec 5, 202516.9416.9516.8216.8316.56-0.41%7,210
Dec 4, 202516.9216.9216.9016.9016.63-0.24%2,334
Dec 3, 202516.8717.0016.8716.9416.67-0.26%7,253
Dec 2, 202516.9317.0016.9016.9916.71-0.09%7,753
Dec 1, 202517.0417.1616.9117.0016.73-2.07%6,363
Nov 28, 202517.4517.5017.3517.3616.81-0.57%10,449
Nov 26, 202517.4417.5317.4417.4616.90-0.11%5,116
Nov 25, 202517.4017.5417.4017.4816.920.69%2,939
Nov 24, 202517.3017.4417.3017.3616.810.35%2,294
Nov 21, 202517.2317.3417.2317.3016.750.17%3,115
Nov 20, 202517.4317.4317.2017.2716.72-0.75%6,516
Nov 19, 202517.4117.5017.4017.4016.84-0.06%3,300
Nov 18, 202517.5317.5517.4117.4116.85-0.51%7,032
Nov 17, 202517.6317.6417.5017.5016.94-1.13%8,411
Nov 14, 202517.5317.7217.5317.7017.140.06%2,921
Nov 13, 202517.7417.8317.5517.6917.13-1.23%5,134
Nov 12, 202517.8917.9917.8217.9117.34-0.03%2,985
Nov 11, 202517.8317.9217.8317.9217.340.25%2,897
Nov 10, 202518.0218.0517.7117.8717.30-0.33%2,279
Nov 7, 202517.9417.9417.5417.9317.361.64%11,137
Nov 6, 202517.5917.6417.5917.6417.08-0.34%3,096
Nov 5, 202517.5817.7917.5617.7017.140.91%6,521
Nov 4, 202517.7517.7717.5217.5416.98-1.41%11,186
Nov 3, 202517.7617.9817.6617.7917.22-0.28%4,601
Oct 31, 202518.1418.1417.7717.8417.27-0.22%5,330
Oct 30, 202518.0518.0517.8517.8817.31-1.27%4,003
Oct 29, 202518.1118.1518.0918.1117.53-0.06%3,064
Oct 28, 202518.2118.2118.1218.1217.54-0.22%1,398
Oct 27, 202518.0618.2518.0418.1617.58-0.11%2,004
Oct 24, 202518.1118.2918.0618.1817.60-3,467
Oct 23, 202518.1618.1818.1418.1817.600.45%2,482
Oct 22, 202518.1718.1718.1018.1017.52-0.45%1,735
Oct 21, 202518.1518.2418.1518.1817.600.28%3,839
Oct 20, 202518.0418.1317.9118.1317.550.50%3,531
Oct 17, 202518.0518.0517.9018.0417.460.17%3,297
Oct 16, 202518.5018.5118.0018.0117.44-2.44%2,824
Oct 15, 202518.4718.4718.4218.4617.87-0.22%2,149
Oct 14, 202518.3118.5018.3118.5017.911.09%1,312