American Financial Group ... (AFGE)
18.00
0.42 (2.39%)
At close: Jan 15, 2025, 3:59 PM
18.00
0.00%
After-hours Jan 15, 2025, 07:00 PM EST
AFGE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 17.46 | 17.55 | 17.46 | 17.48 | 0.02 | 0.11% | 7,494 |
| Jan 13, 2025 | 17.48 | 17.56 | 17.22 | 17.46 | -0.17 | -0.96% | 8,000 |
| Jan 10, 2025 | 17.79 | 17.85 | 17.57 | 17.63 | -0.31 | -1.73% | 8,845 |
| Jan 8, 2025 | 18.05 | 18.17 | 17.87 | 17.94 | -0.23 | -1.27% | 11,000 |
| Jan 7, 2025 | 18.40 | 18.60 | 18.02 | 18.17 | -0.35 | -1.89% | 10,500 |
| Jan 6, 2025 | 18.49 | 18.56 | 18.34 | 18.52 | -0.12 | -0.64% | 5,100 |
| Jan 3, 2025 | 18.43 | 18.75 | 18.36 | 18.64 | 0.26 | 1.41% | 10,924 |
| Jan 2, 2025 | 18.06 | 18.44 | 18.06 | 18.38 | 0.44 | 2.45% | 27,100 |
| Dec 31, 2024 | 18.21 | 18.47 | 17.93 | 17.94 | -0.35 | -1.91% | 80,400 |
| Dec 30, 2024 | 18.09 | 18.29 | 18.09 | 18.29 | 0.08 | 0.44% | 9,000 |
| Dec 27, 2024 | 18.31 | 18.34 | 18.13 | 18.21 | -0.27 | -1.46% | 15,738 |
| Dec 26, 2024 | 18.64 | 18.64 | 18.21 | 18.48 | -0.03 | -0.16% | 5,800 |
| Dec 24, 2024 | 18.29 | 18.51 | 18.29 | 18.51 | -0.08 | -0.43% | 2,612 |
| Dec 23, 2024 | 18.65 | 18.65 | 18.45 | 18.59 | -0.07 | -0.38% | 5,936 |
| Dec 20, 2024 | 18.48 | 18.89 | 18.48 | 18.66 | 0.10 | 0.54% | 3,929 |
| Dec 19, 2024 | 18.90 | 18.90 | 18.44 | 18.56 | -0.42 | -2.21% | 12,224 |
| Dec 18, 2024 | 18.93 | 19.13 | 18.84 | 18.98 | -0.01 | -0.05% | 8,700 |
| Dec 17, 2024 | 18.94 | 19.13 | 18.76 | 18.99 | 0.07 | 0.37% | 7,100 |
| Dec 16, 2024 | 19.06 | 19.14 | 18.74 | 18.92 | -0.29 | -1.51% | 4,900 |
| Dec 13, 2024 | 19.34 | 19.51 | 18.88 | 19.21 | -0.13 | -0.67% | 5,020 |
| Dec 12, 2024 | 19.23 | 19.34 | 19.17 | 19.34 | -0.17 | -0.87% | 3,344 |
| Dec 11, 2024 | 19.58 | 19.62 | 19.34 | 19.51 | 0.05 | 0.26% | 2,700 |
| Dec 10, 2024 | 19.44 | 19.46 | 19.25 | 19.46 | 0.07 | 0.36% | 3,800 |
| Dec 9, 2024 | 19.60 | 19.60 | 19.28 | 19.39 | -0.09 | -0.46% | 10,800 |
| Dec 6, 2024 | 19.37 | 19.48 | 19.37 | 19.48 | -0.02 | -0.10% | 1,600 |
| Dec 5, 2024 | 19.26 | 19.50 | 19.26 | 19.50 | 0.02 | 0.10% | 2,600 |
| Dec 4, 2024 | 19.40 | 19.54 | 19.18 | 19.48 | 0.16 | 0.83% | 5,741 |
| Dec 3, 2024 | 19.44 | 19.45 | 19.22 | 19.32 | -0.19 | -0.97% | 5,147 |
| Dec 2, 2024 | 19.89 | 19.95 | 19.51 | 19.51 | -0.28 | -1.41% | 5,300 |
| Nov 29, 2024 | 19.77 | 19.79 | 19.55 | 19.79 | -0.19 | -0.95% | 3,700 |
| Nov 27, 2024 | 19.75 | 20.02 | 19.75 | 19.98 | 0.07 | 0.35% | 6,521 |
| Nov 26, 2024 | 19.83 | 20.15 | 19.62 | 19.91 | -0.02 | -0.10% | 6,833 |
| Nov 25, 2024 | 19.93 | 19.95 | 19.86 | 19.93 | 0.24 | 1.22% | 1,900 |
| Nov 22, 2024 | 19.62 | 19.71 | 19.62 | 19.69 | 0.07 | 0.36% | 3,722 |
| Nov 21, 2024 | 19.44 | 19.65 | 19.43 | 19.62 | 0.30 | 1.55% | 4,600 |
| Nov 20, 2024 | 19.27 | 19.39 | 19.23 | 19.32 | -0.10 | -0.51% | 4,834 |
| Nov 19, 2024 | 19.57 | 19.57 | 19.34 | 19.42 | -0.15 | -0.77% | 7,203 |
| Nov 18, 2024 | 19.65 | 19.76 | 19.51 | 19.57 | -0.04 | -0.20% | 9,522 |
| Nov 15, 2024 | 19.91 | 19.91 | 19.56 | 19.61 | -0.13 | -0.66% | 3,434 |
| Nov 14, 2024 | 19.82 | 19.83 | 19.60 | 19.74 | -0.09 | -0.45% | 3,900 |
| Nov 13, 2024 | 20.09 | 20.19 | 19.78 | 19.83 | -0.17 | -0.85% | 11,028 |
| Nov 12, 2024 | 20.20 | 20.20 | 19.87 | 20.00 | -0.37 | -1.82% | 3,700 |
| Nov 11, 2024 | 20.28 | 20.39 | 20.03 | 20.37 | -0.09 | -0.44% | 3,616 |
| Nov 8, 2024 | 20.27 | 20.46 | 20.27 | 20.46 | 0.37 | 1.84% | 4,611 |
| Nov 7, 2024 | 19.79 | 20.09 | 19.79 | 20.09 | 0.28 | 1.41% | 20,712 |
| Nov 6, 2024 | 19.98 | 20.11 | 19.65 | 19.81 | -0.32 | -1.59% | 17,900 |
| Nov 5, 2024 | 19.98 | 20.13 | 19.93 | 20.13 | 0.20 | 1.00% | 33,600 |
| Nov 4, 2024 | 20.00 | 20.02 | 19.83 | 19.93 | 0.25 | 1.27% | 2,200 |
| Nov 1, 2024 | 20.05 | 20.05 | 19.50 | 19.68 | -0.26 | -1.30% | 2,800 |
| Oct 31, 2024 | 20.09 | 20.14 | 19.90 | 19.94 | -0.15 | -0.75% | 3,900 |