American Financial Group ... (AFGE)

AI Score

Unlock

16.97

0.47 (2.85%)

At close: Apr 14, 2025, 3:45 PM

16.99

0.12%

After-hours: Apr 14, 2025, 04:00 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	16.62	16.62	17.02	17.02	16.62	16.62	16.99	16.99	2.97%	34,239
Apr 11, 2025	16.54	16.54	16.75	16.75	16.26	16.26	16.50	16.50	-1.73%	11,600
Apr 10, 2025	16.87	16.87	17.25	17.25	16.42	16.42	16.79	16.79	-1.47%	5,709
Apr 9, 2025	16.65	16.65	17.09	17.09	16.44	16.44	17.04	17.04	1.97%	10,644
Apr 8, 2025	17.10	17.10	17.11	17.11	16.70	16.70	16.71	16.71	-1.71%	9,700
Apr 7, 2025	16.92	16.92	17.73	17.73	16.55	16.55	17.00	17.00	-2.47%	16,236
Apr 4, 2025	16.97	16.97	17.49	17.49	16.86	16.86	17.43	17.43	0.23%	18,510
Apr 3, 2025	17.50	17.50	17.54	17.54	17.15	17.15	17.39	17.39	-1.70%	17,749
Apr 2, 2025	17.65	17.65	17.77	17.77	17.45	17.45	17.69	17.69	1.61%	23,406
Apr 1, 2025	17.21	17.21	17.55	17.55	17.10	17.10	17.41	17.41	1.04%	11,410
Mar 31, 2025	17.11	17.11	17.23	17.23	16.99	16.99	17.23	17.23	0.70%	17,800
Mar 28, 2025	17.12	17.12	17.17	17.17	17.08	17.08	17.11	17.11	-0.12%	22,300
Mar 27, 2025	17.15	17.15	17.18	17.18	17.05	17.05	17.13	17.13	-0.52%	4,843
Mar 26, 2025	17.29	17.29	17.40	17.40	17.10	17.10	17.22	17.22	-1.09%	24,700
Mar 25, 2025	17.44	17.44	17.44	17.44	17.30	17.30	17.41	17.41	-0.17%	4,613
Mar 24, 2025	17.49	17.49	17.54	17.54	17.38	17.38	17.44	17.44	-0.11%	7,516
Mar 21, 2025	17.28	17.28	17.46	17.46	17.28	17.28	17.46	17.46	0.34%	4,630
Mar 20, 2025	17.42	17.42	17.50	17.50	17.29	17.29	17.40	17.40	-0.40%	6,800
Mar 19, 2025	17.35	17.35	17.53	17.53	17.32	17.32	17.47	17.47	0.40%	4,900
Mar 18, 2025	17.44	17.44	17.44	17.44	17.29	17.29	17.40	17.40	-0.63%	7,100
Mar 17, 2025	17.40	17.40	17.55	17.55	17.35	17.35	17.51	17.51	0.75%	8,200
Mar 14, 2025	17.36	17.36	17.51	17.51	17.33	17.33	17.38	17.38	0.40%	13,200
Mar 13, 2025	17.26	17.26	17.32	17.32	17.14	17.14	17.31	17.31	-0.06%	8,900
Mar 12, 2025	17.10	17.10	17.33	17.33	17.06	17.06	17.32	17.32	0.76%	17,100
Mar 11, 2025	17.30	17.30	17.42	17.42	17.06	17.06	17.19	17.19	-0.52%	4,917
Mar 10, 2025	17.40	17.40	17.40	17.40	17.22	17.22	17.28	17.28	-1.03%	3,941
Mar 7, 2025	17.43	17.43	17.60	17.60	17.23	17.23	17.46	17.46	0.00%	7,905
Mar 6, 2025	17.75	17.75	17.75	17.75	17.43	17.43	17.46	17.46	-1.74%	14,241
Mar 5, 2025	17.64	17.64	17.87	17.87	17.64	17.64	17.77	17.77	0.00%	3,511
Mar 4, 2025	17.90	17.90	17.90	17.90	17.65	17.65	17.77	17.77	-0.78%	4,500
Mar 3, 2025	17.83	17.83	17.91	17.91	17.79	17.79	17.91	17.91	0.45%	3,137
Feb 28, 2025	17.90	17.90	17.94	17.94	17.75	17.75	17.83	17.83	-1.60%	4,733
Feb 27, 2025	18.14	17.86	18.14	17.86	18.05	17.77	18.12	17.84	-0.17%	2,911
Feb 26, 2025	18.19	17.91	18.19	17.91	18.06	17.78	18.15	17.87	0.06%	1,713
Feb 25, 2025	18.05	17.77	18.16	17.88	18.00	17.72	18.14	17.86	1.17%	9,900
Feb 24, 2025	17.77	17.49	18.03	17.75	17.76	17.48	17.93	17.65	0.50%	10,700
Feb 21, 2025	17.85	17.57	17.95	17.67	17.76	17.48	17.84	17.56	-0.06%	4,528
Feb 20, 2025	17.85	17.57	17.90	17.62	17.74	17.46	17.85	17.57	-0.34%	4,800
Feb 19, 2025	17.93	17.65	18.00	17.72	17.73	17.45	17.91	17.63	-0.33%	8,801
Feb 18, 2025	18.06	17.78	18.10	17.82	17.89	17.61	17.97	17.69	-0.50%	6,700
Feb 14, 2025	18.08	17.80	18.13	17.85	18.00	17.72	18.06	17.78	0.28%	7,824
Feb 13, 2025	17.90	17.62	18.10	17.82	17.90	17.62	18.01	17.73	0.90%	5,649
Feb 12, 2025	17.89	17.61	17.89	17.61	17.78	17.50	17.85	17.57	-1.33%	3,000
Feb 11, 2025	18.01	17.73	18.10	17.82	17.93	17.65	18.09	17.81	0.00%	2,400
Feb 10, 2025	17.94	17.66	18.10	17.82	17.94	17.66	18.09	17.81	0.50%	5,834
Feb 7, 2025	17.95	17.67	18.02	17.74	17.86	17.58	18.00	17.72	-0.17%	12,800
Feb 6, 2025	18.07	17.79	18.07	17.79	17.93	17.65	18.03	17.75	-0.22%	4,820
Feb 5, 2025	17.95	17.67	18.07	17.79	17.84	17.56	18.07	17.79	1.57%	14,300
Feb 4, 2025	17.79	17.51	17.87	17.59	17.70	17.42	17.79	17.51	0.11%	8,900
Feb 3, 2025	17.84	17.56	17.94	17.66	17.69	17.41	17.77	17.49	-0.56%	11,400