American Financial Group Inc (AFGB) Historical Stock Data
21.83 ↓0.07 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFGB is down -0.08% a day on average. There have been 12 days where American Financial Group Inc closed green and 18 days where AFGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 21.91 | 21.83 | ↓$0.08 (-0.37%) | 21.83 | 21.95 | 17.35K |
| 2025-12-03 | 21.82 | 21.90 | ↑$0.08 (0.37%) | 21.80 | 21.90 | 11.29K |
| 2025-12-02 | 21.95 | 21.82 | ↓$0.13 (-0.61%) | 21.73 | 22.01 | 10.21K |
| 2025-12-01 | 21.85 | 21.83 | ↓$0.02 (-0.09%) | 21.64 | 22.00 | 8.95K |
| 2025-11-28 | 21.86 | 21.90 | ↑$0.04 (0.18%) | 21.82 | 22.06 | 7.39K |
| 2025-11-26 | 21.82 | 21.99 | ↑$0.17 (0.78%) | 21.78 | 22.27 | 10.12K |
| 2025-11-25 | 22.08 | 21.92 | ↓$0.15 (-0.70%) | 21.80 | 22.25 | 25.49K |
| 2025-11-24 | 22.01 | 22.10 | ↑$0.09 (0.40%) | 22.01 | 22.16 | 6.11K |
| 2025-11-21 | 21.91 | 22.10 | ↑$0.19 (0.87%) | 21.91 | 22.10 | 8.68K |
| 2025-11-20 | 22.18 | 22.06 | ↓$0.12 (-0.52%) | 21.91 | 22.18 | 13.55K |
| 2025-11-19 | 22.09 | 22.13 | ↑$0.04 (0.17%) | 22.09 | 22.24 | 4.47K |
| 2025-11-18 | 22.10 | 22.13 | ↑$0.03 (0.14%) | 22.10 | 22.20 | 4.48K |
| 2025-11-17 | 22.20 | 22.17 | ↓$0.03 (-0.14%) | 22.05 | 22.27 | 9.93K |
| 2025-11-14 | 22.13 | 22.30 | ↑$0.17 (0.76%) | 22.13 | 22.40 | 7.45K |
| 2025-11-13 | 22.43 | 22.28 | ↓$0.15 (-0.67%) | 22.19 | 22.46 | 8.45K |
| 2025-11-12 | 22.51 | 22.45 | ↓$0.06 (-0.27%) | 22.41 | 22.53 | 5.08K |
| 2025-11-11 | 22.41 | 22.50 | ↑$0.09 (0.40%) | 22.41 | 22.56 | 5.46K |
| 2025-11-10 | 22.62 | 22.56 | ↓$0.06 (-0.27%) | 22.47 | 22.62 | 6.66K |
| 2025-11-07 | 22.56 | 22.47 | ↓$0.09 (-0.40%) | 22.39 | 22.61 | 10.61K |
| 2025-11-06 | 22.60 | 22.44 | ↓$0.16 (-0.71%) | 22.44 | 22.68 | 9.01K |
| 2025-11-05 | 22.75 | 22.61 | ↓$0.14 (-0.62%) | 22.52 | 22.75 | 3.57K |
| 2025-11-04 | 22.39 | 22.67 | ↑$0.28 (1.25%) | 22.39 | 22.80 | 12.46K |
| 2025-11-03 | 22.88 | 22.69 | ↓$0.19 (-0.83%) | 22.67 | 22.88 | 5.19K |
| 2025-10-31 | 22.80 | 22.66 | ↓$0.14 (-0.61%) | 22.66 | 22.80 | 4.64K |
| 2025-10-30 | 22.75 | 22.72 | ↓$0.03 (-0.13%) | 22.60 | 22.89 | 3.33K |
| 2025-10-29 | 22.91 | 22.79 | ↓$0.12 (-0.52%) | 22.64 | 22.91 | 7.73K |
| 2025-10-28 | 22.75 | 22.80 | ↑$0.05 (0.22%) | 22.75 | 22.84 | 8.84K |
| 2025-10-27 | 22.67 | 22.75 | ↑$0.08 (0.35%) | 22.67 | 22.75 | 5.50K |
| 2025-10-24 | 22.75 | 22.67 | ↓$0.08 (-0.35%) | 22.65 | 22.75 | 5.83K |
| 2025-10-23 | 22.70 | 22.59 | ↓$0.11 (-0.48%) | 22.59 | 22.71 | 2.03K |
Create an account or log in to view more rows.
$AFGB Bearish..
$AFGB HODLing
and buying more when I can.
$AFGB nice gap
$AFGB yes
keep going down
let's go
stop stalling
$AFGB hang tight
ignore fud and buy dips if you can
everyone be okay????
$AFGB LOL
$AFGB good times
$AFGB Nothing but time to wait
$AFGB Games being played here.
$AFGB Market is down
No worries