American Financial Group, Inc. AFGD
19.51 USD -0.23 (-1.16%)
Regular-session close
19.51 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
19.50 Day range 19.83
19.35 52-week range 22.56
- YTD
- -5.89%
- 1 year
- -10.71%
AFGD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.50 | 19.83 | 19.51 | 19.51 | -0.52 | -2.60% | 4,893 |
| Nov 12, 2026 | 20.13 | 20.18 | 20.03 | 20.03 | -0.18 | -0.89% | 4,600 |
| Nov 11, 2026 | 20.49 | 20.49 | 20.19 | 20.21 | -0.08 | -0.39% | 3,400 |
| Nov 10, 2026 | 20.64 | 20.64 | 20.11 | 20.29 | -0.17 | -0.83% | 6,400 |
| Nov 9, 2026 | 20.11 | 20.60 | 20.11 | 20.46 | +0.16 | +0.79% | 8,000 |
| Nov 6, 2026 | 20.40 | 20.59 | 20.25 | 20.30 | -0.16 | -0.78% | 9,700 |
| Nov 5, 2026 | 20.50 | 20.63 | 20.35 | 20.46 | -0.28 | -1.35% | 6,600 |
| Nov 4, 2026 | 20.54 | 20.88 | 20.26 | 20.74 | +0.49 | +2.42% | 7,300 |
| Nov 3, 2026 | 20.21 | 20.77 | 20.11 | 20.25 | -0.02 | -0.10% | 12,700 |
| Nov 2, 2026 | 20.25 | 20.48 | 20.18 | 20.27 | +0.09 | +0.45% | 7,900 |
| Oct 30, 2026 | 20.70 | 20.70 | 20.11 | 20.18 | -0.23 | -1.13% | 9,400 |
| Oct 29, 2026 | 20.26 | 20.58 | 20.26 | 20.41 | -0.12 | -0.58% | 5,900 |
| Oct 28, 2026 | 20.83 | 20.85 | 20.46 | 20.53 | -0.32 | -1.53% | 11,200 |
| Oct 27, 2026 | 21.00 | 21.04 | 20.80 | 20.85 | -0.14 | -0.67% | 11,300 |
| Oct 26, 2026 | 21.02 | 21.18 | 20.96 | 20.99 | -0.04 | -0.19% | 7,100 |
| Oct 23, 2026 | 21.58 | 21.58 | 21.02 | 21.03 | -0.08 | -0.38% | 5,600 |
| Oct 22, 2026 | 21.58 | 21.58 | 21.01 | 21.11 | -0.47 | -2.18% | 10,600 |
| Oct 21, 2026 | 21.79 | 21.97 | 21.58 | 21.58 | -0.18 | -0.83% | 3,900 |
| Oct 20, 2026 | 21.90 | 22.08 | 21.60 | 21.76 | +0.17 | +0.79% | 19,500 |
| Oct 19, 2026 | 21.70 | 21.73 | 21.56 | 21.59 | -0.05 | -0.23% | 2,300 |
| Oct 16, 2026 | 21.74 | 22.01 | 21.48 | 21.64 | +0.09 | +0.42% | 7,900 |
| Oct 15, 2026 | 21.86 | 22.25 | 21.52 | 21.55 | -0.28 | -1.28% | 45,000 |
| Oct 14, 2026 | 22.40 | 22.40 | 21.68 | 21.83 | -0.59 | -2.63% | 18,700 |
| Oct 13, 2026 | 22.74 | 22.74 | 22.24 | 22.42 | -0.14 | -0.62% | 18,000 |
| Oct 12, 2026 | 22.37 | 22.92 | 21.97 | 22.56 | +0.09 | +0.40% | 18,000 |
| Oct 9, 2026 | 22.44 | 22.80 | 22.05 | 22.47 | +0.03 | +0.13% | 9,800 |
| Oct 8, 2026 | 21.31 | 22.68 | 21.31 | 22.44 | +0.01 | +0.04% | 18,500 |
| Oct 7, 2026 | 22.39 | 22.80 | 21.83 | 22.43 | -0.02 | -0.09% | 22,500 |
| Oct 6, 2026 | 21.81 | 22.75 | 21.80 | 22.45 | +0.17 | +0.76% | 21,200 |
| Oct 5, 2026 | 22.30 | 22.60 | 22.05 | 22.28 | +0.18 | +0.81% | 14,600 |
| Oct 2, 2026 | 22.14 | 22.44 | 21.95 | 22.10 | -0.04 | -0.18% | 16,700 |
| Oct 1, 2026 | 21.63 | 22.76 | 21.36 | 22.14 | +0.39 | +1.79% | 56,200 |
| Sep 30, 2026 | 21.63 | 22.01 | 21.36 | 21.75 | -0.26 | -1.18% | 12,700 |
| Sep 29, 2026 | 20.63 | 22.80 | 20.63 | 22.01 | +0.32 | +1.48% | 11,900 |
| Sep 28, 2026 | 21.54 | 22.86 | 21.46 | 21.69 | 0.00 | 0.00% | 12,400 |
| Sep 25, 2026 | 21.72 | 21.98 | 21.57 | 21.69 | -0.11 | -0.50% | 11,900 |
| Sep 24, 2026 | 21.60 | 21.99 | 20.95 | 21.80 | +0.33 | +1.54% | 19,400 |
| Sep 23, 2026 | 21.39 | 21.72 | 21.01 | 21.47 | +0.03 | +0.14% | 20,500 |
| Sep 22, 2026 | 21.41 | 21.68 | 21.24 | 21.44 | 0.00 | 0.00% | 17,800 |
| Sep 21, 2026 | 21.52 | 21.82 | 21.27 | 21.44 | -0.13 | -0.60% | 33,400 |
| Sep 18, 2026 | 21.00 | 21.76 | 20.51 | 21.57 | +0.54 | +2.57% | 55,800 |
| Sep 17, 2026 | 20.70 | 21.34 | 20.61 | 21.03 | +0.42 | +2.04% | 20,900 |
| Sep 16, 2026 | 20.58 | 21.01 | 20.35 | 20.61 | +0.03 | +0.15% | 8,500 |
| Sep 15, 2026 | 20.56 | 20.76 | 20.32 | 20.58 | -0.08 | -0.39% | 14,400 |
| Sep 14, 2026 | 20.58 | 20.96 | 20.26 | 20.66 | +0.08 | +0.39% | 19,800 |
| Sep 11, 2026 | 20.88 | 20.88 | 20.47 | 20.58 | +0.02 | +0.10% | 14,200 |
| Sep 10, 2026 | 20.56 | 20.73 | 20.25 | 20.56 | -0.09 | -0.44% | 26,000 |
| Sep 9, 2026 | 20.51 | 20.87 | 20.33 | 20.65 | -0.03 | -0.15% | 19,000 |
| Sep 8, 2026 | 20.86 | 21.00 | 20.58 | 20.68 | -0.17 | -0.82% | 6,000 |
| Sep 4, 2026 | 20.64 | 21.03 | 20.49 | 20.85 | +0.20 | +0.97% | 19,400 |
| Sep 3, 2026 | 20.74 | 21.07 | 20.24 | 20.65 | -0.09 | -0.43% | 13,600 |
| Sep 2, 2026 | 20.36 | 21.09 | 20.25 | 20.74 | +0.32 | +1.57% | 40,800 |
| Sep 1, 2026 | 20.65 | 20.69 | 20.30 | 20.42 | -0.32 | -1.54% | 16,200 |
| Aug 31, 2026 | 20.95 | 20.95 | 20.37 | 20.74 | -0.22 | -1.05% | 25,600 |
| Aug 28, 2026 | 21.18 | 21.18 | 20.69 | 20.96 | -0.22 | -1.04% | 46,900 |
| Aug 27, 2026 | 20.51 | 21.42 | 20.33 | 21.18 | +0.66 | +3.22% | 60,500 |
| Aug 26, 2026 | 19.91 | 21.23 | 19.91 | 20.52 | +0.03 | +0.15% | 10,700 |
| Aug 25, 2026 | 20.50 | 20.50 | 20.22 | 20.49 | +0.19 | +0.94% | 19,500 |
| Aug 24, 2026 | 19.92 | 20.60 | 19.92 | 20.30 | +0.22 | +1.10% | 33,600 |
| Aug 21, 2026 | 20.03 | 20.08 | 19.89 | 20.08 | -0.03 | -0.15% | 3,700 |
| Aug 20, 2026 | 19.87 | 20.19 | 19.86 | 20.11 | +0.06 | +0.30% | 21,200 |
| Aug 19, 2026 | 19.58 | 20.09 | 19.45 | 20.05 | +0.53 | +2.72% | 36,200 |
| Aug 18, 2026 | 19.50 | 19.52 | 19.39 | 19.52 | +0.03 | +0.15% | 3,700 |
| Aug 17, 2026 | 19.49 | 19.60 | 19.40 | 19.49 | -0.01 | -0.05% | 8,600 |
| Aug 14, 2026 | 19.38 | 19.74 | 19.37 | 19.50 | -0.30 | -1.52% | 23,200 |
65 days, newest first. Daily bars as drawn on the AFGD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.