American Financial Group ... (AFGD)

AI Score

Unlock

20.15

-0.34 (-1.64%)

At close: Apr 14, 2025, 3:10 PM

21.12

4.80%

After-hours: Apr 14, 2025, 08:00 PM EDT

American Financial Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	20.60	20.60	20.66	20.66	20.04	20.15	20.15	20.15	-1.66%	4,335
Apr 11, 2025	20.34	20.34	20.49	20.49	20.34	20.34	20.49	20.49	-0.63%	3,600
Apr 10, 2025	21.08	21.08	21.15	21.15	20.27	20.27	20.62	20.62	-1.86%	11,928
Apr 9, 2025	20.33	20.33	21.01	21.01	19.98	19.98	21.01	21.01	3.09%	17,726
Apr 8, 2025	20.42	20.42	20.43	20.43	20.04	20.04	20.38	20.38	1.65%	35,946
Apr 7, 2025	20.21	20.21	21.11	21.11	18.19	18.19	20.05	20.05	-3.09%	10,937
Apr 4, 2025	20.90	20.90	20.97	20.97	20.22	20.22	20.69	20.69	-2.31%	60,700
Apr 3, 2025	21.24	21.24	21.31	21.31	21.16	21.16	21.18	21.18	-2.17%	5,700
Apr 2, 2025	21.50	21.50	21.65	21.65	21.50	21.50	21.65	21.65	1.17%	3,200
Apr 1, 2025	21.60	21.60	21.86	21.86	21.07	21.07	21.40	21.40	-0.28%	4,300
Mar 31, 2025	21.26	21.26	21.46	21.46	21.26	21.26	21.46	21.46	-0.05%	2,600
Mar 28, 2025	21.47	21.47	21.47	21.47	21.47	21.47	21.47	21.47	-0.69%	1,500
Mar 27, 2025	21.55	21.55	21.65	21.65	21.20	21.20	21.62	21.62	0.23%	27,500
Mar 26, 2025	21.52	21.52	21.57	21.57	21.52	21.52	21.57	21.57	-0.37%	2,300
Mar 25, 2025	21.63	21.63	21.65	21.65	21.45	21.45	21.65	21.65	-0.64%	3,402
Mar 24, 2025	21.89	21.89	21.89	21.89	21.79	21.79	21.79	21.79	-0.18%	4,400
Mar 21, 2025	21.81	21.81	21.83	21.83	21.67	21.67	21.83	21.83	-0.27%	2,449
Mar 20, 2025	21.69	21.69	21.93	21.93	21.69	21.69	21.89	21.89	0.41%	4,542
Mar 19, 2025	21.27	21.27	21.87	21.87	21.24	21.24	21.80	21.80	2.11%	46,900
Mar 18, 2025	21.42	21.42	21.50	21.50	21.30	21.30	21.35	21.35	-0.37%	5,600
Mar 17, 2025	21.33	21.33	21.49	21.49	21.33	21.33	21.43	21.43	0.61%	7,624
Mar 14, 2025	21.30	21.30	21.43	21.43	21.23	21.23	21.30	21.30	0.52%	10,200
Mar 13, 2025	21.20	21.20	21.27	21.27	21.01	21.01	21.19	21.19	0.19%	8,908
Mar 12, 2025	21.25	21.25	21.25	21.25	20.90	20.90	21.15	21.15	0.48%	9,100
Mar 11, 2025	21.13	21.13	21.19	21.19	20.93	20.93	21.05	21.05	0.19%	10,517
Mar 10, 2025	21.27	21.27	21.27	21.27	21.01	21.01	21.01	21.01	-1.32%	4,400
Mar 7, 2025	21.41	21.41	21.41	21.41	21.19	21.19	21.29	21.29	-0.75%	9,107
Mar 6, 2025	21.71	21.71	21.71	21.71	21.40	21.40	21.45	21.45	-1.06%	7,008
Mar 5, 2025	21.79	21.79	21.85	21.85	21.63	21.63	21.68	21.68	-0.64%	8,020
Mar 4, 2025	21.91	21.91	21.91	21.91	21.65	21.65	21.82	21.82	-0.55%	5,038
Mar 3, 2025	22.04	22.04	22.06	22.06	21.85	21.85	21.94	21.94	0.18%	6,000
Feb 28, 2025	22.05	22.05	22.05	22.05	21.80	21.80	21.90	21.90	-0.64%	5,200
Feb 27, 2025	22.08	22.08	22.19	22.19	21.94	21.94	22.04	22.04	-0.18%	8,000
Feb 26, 2025	22.17	22.17	22.24	22.24	21.97	21.97	22.08	22.08	-0.36%	8,449
Feb 25, 2025	22.03	22.03	22.21	22.21	22.00	22.00	22.16	22.16	1.09%	16,704
Feb 24, 2025	21.89	21.89	22.03	22.03	21.85	21.85	21.92	21.92	-0.05%	6,911
Feb 21, 2025	21.96	21.96	22.05	22.05	21.88	21.88	21.93	21.93	-0.18%	7,800
Feb 20, 2025	21.99	21.99	22.08	22.08	21.85	21.85	21.97	21.97	0.09%	13,127
Feb 19, 2025	21.98	21.98	21.98	21.98	21.86	21.86	21.95	21.95	-0.23%	4,100
Feb 18, 2025	22.00	22.00	22.08	22.08	21.79	21.79	22.00	22.00	0.05%	6,500
Feb 14, 2025	21.98	21.98	22.03	22.03	21.92	21.92	21.99	21.99	-1.04%	6,606
Feb 13, 2025	22.05	21.70	22.22	21.87	21.99	21.64	22.22	21.87	1.41%	8,200
Feb 12, 2025	22.00	21.65	22.00	21.65	21.82	21.47	21.91	21.56	-0.90%	3,300
Feb 11, 2025	22.23	21.88	22.23	21.88	22.01	21.66	22.11	21.76	-0.54%	14,300
Feb 10, 2025	22.21	21.86	22.25	21.90	22.19	21.84	22.23	21.88	0.41%	4,612
Feb 7, 2025	22.08	21.73	22.17	21.82	22.00	21.65	22.14	21.79	0.18%	8,400
Feb 6, 2025	22.17	21.82	22.30	21.95	22.02	21.67	22.10	21.75	-0.27%	18,500
Feb 5, 2025	21.96	21.61	22.20	21.85	21.94	21.59	22.16	21.81	1.56%	26,500
Feb 4, 2025	21.77	21.42	21.92	21.57	21.77	21.42	21.82	21.47	0.79%	7,600
Feb 3, 2025	21.95	21.61	21.95	21.61	21.62	21.28	21.65	21.31	-1.37%	7,900