American Financial Group ... (AFGB)

AI Score

Unlock

20.95

0.02 (0.10%)

At close: Apr 14, 2025, 3:50 PM

20.13

-3.92%

Pre-market: Apr 15, 2025, 07:57 AM EDT

American Financial Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	21.01	21.01	21.24	21.24	20.80	20.80	21.02	21.02	0.43%	16,661
Apr 11, 2025	21.22	21.22	21.22	21.22	20.68	20.68	20.93	20.93	-1.64%	29,100
Apr 10, 2025	21.70	21.70	21.80	21.80	21.12	21.12	21.28	21.28	-2.25%	19,348
Apr 9, 2025	21.32	21.32	21.82	21.82	21.15	21.15	21.77	21.77	2.01%	20,714
Apr 8, 2025	21.50	21.50	21.66	21.66	21.17	21.17	21.34	21.34	0.23%	21,602
Apr 7, 2025	21.21	21.21	21.72	21.72	21.00	21.00	21.29	21.29	-1.11%	21,400
Apr 4, 2025	21.67	21.67	21.73	21.73	21.34	21.34	21.53	21.53	-1.28%	9,018
Apr 3, 2025	21.66	21.66	21.88	21.88	21.50	21.50	21.81	21.81	-1.18%	20,434
Apr 2, 2025	22.11	22.11	22.13	22.13	22.01	22.01	22.07	22.07	0.00%	17,500
Apr 1, 2025	21.96	21.96	22.07	22.07	21.85	21.85	22.07	22.07	0.68%	11,500
Mar 31, 2025	21.90	21.90	21.95	21.95	21.80	21.80	21.92	21.92	0.05%	17,500
Mar 28, 2025	21.89	21.89	21.96	21.96	21.81	21.81	21.91	21.91	0.05%	3,100
Mar 27, 2025	21.80	21.80	21.92	21.92	21.75	21.75	21.90	21.90	0.05%	27,749
Mar 26, 2025	22.14	22.14	22.14	22.14	21.78	21.78	21.89	21.89	-1.13%	17,200
Mar 25, 2025	22.11	22.11	22.23	22.23	22.05	22.05	22.14	22.14	-0.18%	5,100
Mar 24, 2025	22.25	22.25	22.28	22.28	22.06	22.06	22.18	22.18	0.00%	8,200
Mar 21, 2025	22.17	22.17	22.26	22.26	22.14	22.14	22.18	22.18	-0.14%	4,732
Mar 20, 2025	22.25	22.25	22.28	22.28	22.11	22.11	22.21	22.21	0.09%	10,206
Mar 19, 2025	22.10	22.10	22.25	22.25	22.04	22.04	22.19	22.19	0.45%	9,549
Mar 18, 2025	22.17	22.17	22.17	22.17	21.99	21.99	22.09	22.09	-0.41%	11,300
Mar 17, 2025	22.12	22.12	22.23	22.23	22.12	22.12	22.18	22.18	0.50%	10,308
Mar 14, 2025	22.05	22.05	22.11	22.11	21.99	21.99	22.07	22.07	-1.03%	12,804
Mar 13, 2025	22.30	21.93	22.34	21.97	22.14	21.77	22.30	21.93	0.00%	10,800
Mar 12, 2025	22.25	21.88	22.34	21.97	22.16	21.79	22.30	21.93	0.54%	30,623
Mar 11, 2025	22.28	21.91	22.28	21.91	22.10	21.73	22.18	21.81	-0.31%	9,600
Mar 10, 2025	22.25	21.88	22.40	22.03	22.10	21.73	22.25	21.88	-0.45%	12,603
Mar 7, 2025	22.45	22.08	22.53	22.16	22.22	21.85	22.35	21.98	-0.27%	18,800
Mar 6, 2025	22.52	22.15	22.59	22.22	22.33	21.96	22.41	22.04	-0.84%	12,536
Mar 5, 2025	22.62	22.25	22.63	22.26	22.51	22.14	22.60	22.23	0.18%	10,824
Mar 4, 2025	22.65	22.28	22.65	22.28	22.41	22.04	22.56	22.19	-0.44%	18,700
Mar 3, 2025	22.75	22.38	22.80	22.43	22.58	22.21	22.66	22.29	-0.18%	22,608
Feb 28, 2025	22.77	22.40	22.89	22.52	22.51	22.14	22.70	22.33	-0.48%	76,747
Feb 27, 2025	22.94	22.56	22.94	22.56	22.80	22.42	22.81	22.43	-0.57%	14,400
Feb 26, 2025	22.90	22.52	22.97	22.59	22.90	22.52	22.94	22.56	0.53%	19,200
Feb 25, 2025	22.79	22.41	22.97	22.59	22.71	22.33	22.82	22.44	0.62%	5,400
Feb 24, 2025	22.66	22.29	22.86	22.49	22.66	22.29	22.68	22.31	0.00%	2,300
Feb 21, 2025	22.85	22.48	22.85	22.48	22.63	22.26	22.68	22.31	-0.13%	3,300
Feb 20, 2025	22.79	22.42	22.79	22.42	22.67	22.30	22.71	22.34	-0.57%	5,000
Feb 19, 2025	22.72	22.34	22.84	22.46	22.61	22.23	22.84	22.46	0.53%	4,248
Feb 18, 2025	22.73	22.36	22.82	22.45	22.61	22.24	22.72	22.35	0.04%	4,718
Feb 14, 2025	22.66	22.29	22.81	22.44	22.58	22.21	22.71	22.34	0.58%	6,000
Feb 13, 2025	22.61	22.24	22.77	22.40	22.52	22.15	22.58	22.21	0.58%	9,800
Feb 12, 2025	22.49	22.12	22.65	22.28	22.43	22.06	22.45	22.08	-0.84%	3,400
Feb 11, 2025	22.62	22.25	22.75	22.38	22.53	22.16	22.64	22.27	0.04%	3,829
Feb 10, 2025	22.61	22.24	22.74	22.37	22.52	22.15	22.63	22.26	0.35%	2,727
Feb 7, 2025	22.60	22.23	22.63	22.26	22.41	22.04	22.55	22.18	-0.92%	7,523
Feb 6, 2025	22.81	22.44	22.89	22.52	22.53	22.16	22.76	22.39	-0.18%	8,348
Feb 5, 2025	22.69	22.31	22.89	22.51	22.61	22.23	22.80	22.42	1.06%	16,100
Feb 4, 2025	22.70	22.33	22.79	22.42	22.44	22.07	22.56	22.19	-0.44%	6,939
Feb 3, 2025	22.79	22.42	22.79	22.42	22.42	22.05	22.66	22.29	-0.66%	6,900