American Financial Group Inc (AFGB) Historical Stock Data
Historical Data
In the past 30 trading days, AFGB is down -0.08% a day on average. There have been 15 days where American Financial Group Inc closed green and 15 days where AFGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 21.03 | 20.96 | ↓$0.07 (-0.34%) | 20.96 | 21.13 | 36.33K |
| 2025-05-29 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.05 | 21.15 | 5.10K |
| 2025-05-28 | 21.20 | 21.15 | ↓$0.05 (-0.24%) | 21.09 | 21.20 | 3.21K |
| 2025-05-27 | 21.06 | 21.16 | ↑$0.10 (0.47%) | 21.01 | 21.20 | 8.89K |
| 2025-05-23 | 20.93 | 20.98 | ↑$0.05 (0.24%) | 20.89 | 21.05 | 7.09K |
| 2025-05-22 | 20.90 | 20.98 | ↑$0.08 (0.38%) | 20.81 | 21.15 | 9.18K |
| 2025-05-21 | 21.13 | 20.82 | ↓$0.31 (-1.47%) | 20.82 | 21.29 | 14.80K |
| 2025-05-20 | 21.24 | 21.24 | ↑$0.00 (0.00%) | 21.13 | 21.33 | 7.44K |
| 2025-05-19 | 21.23 | 21.27 | ↑$0.04 (0.19%) | 21.13 | 21.28 | 12.48K |
| 2025-05-16 | 21.26 | 21.29 | ↑$0.03 (0.13%) | 21.13 | 21.39 | 5.50K |
| 2025-05-15 | 21.27 | 21.25 | ↓$0.02 (-0.09%) | 21.21 | 21.30 | 11.91K |
| 2025-05-14 | 21.28 | 21.17 | ↓$0.11 (-0.52%) | 21.14 | 21.43 | 10.99K |
| 2025-05-13 | 21.22 | 21.29 | ↑$0.07 (0.33%) | 21.14 | 21.40 | 10.69K |
| 2025-05-12 | 21.37 | 21.32 | ↓$0.05 (-0.23%) | 21.15 | 21.45 | 11.94K |
| 2025-05-09 | 21.40 | 21.25 | ↓$0.15 (-0.70%) | 21.20 | 21.44 | 7.25K |
| 2025-05-08 | 21.50 | 21.31 | ↓$0.19 (-0.88%) | 21.29 | 21.50 | 6.28K |
| 2025-05-07 | 21.30 | 21.35 | ↑$0.05 (0.23%) | 21.25 | 21.37 | 9.87K |
| 2025-05-06 | 21.10 | 21.26 | ↑$0.16 (0.76%) | 21.05 | 21.28 | 16.75K |
| 2025-05-05 | 21.38 | 21.19 | ↓$0.18 (-0.87%) | 21.10 | 21.51 | 11.58K |
| 2025-05-02 | 21.35 | 21.36 | ↑$0.01 (0.05%) | 21.22 | 21.54 | 9.06K |
| 2025-05-01 | 21.33 | 21.35 | ↑$0.02 (0.11%) | 21.24 | 21.57 | 12.36K |
| 2025-04-30 | 21.46 | 21.45 | ↓$0.01 (-0.05%) | 21.34 | 21.52 | 6.11K |
| 2025-04-29 | 21.61 | 21.54 | ↓$0.07 (-0.34%) | 21.51 | 21.68 | 9.82K |
| 2025-04-28 | 21.61 | 21.60 | ↓$0.01 (-0.05%) | 21.51 | 21.70 | 8.51K |
| 2025-04-25 | 21.64 | 21.61 | ↓$0.03 (-0.12%) | 21.50 | 21.72 | 6.22K |
| 2025-04-24 | 21.55 | 21.64 | ↑$0.09 (0.42%) | 21.52 | 21.66 | 10.88K |
| 2025-04-23 | 21.43 | 21.49 | ↑$0.06 (0.28%) | 21.38 | 21.53 | 6.74K |
| 2025-04-22 | 21.25 | 21.20 | ↓$0.05 (-0.24%) | 21.10 | 21.30 | 10.45K |
| 2025-04-21 | 21.18 | 21.10 | ↓$0.08 (-0.38%) | 20.93 | 21.18 | 12.04K |
| 2025-04-17 | 21.07 | 21.19 | ↑$0.12 (0.55%) | 21.05 | 21.27 | 8.16K |
Create an account or log in to view more rows.
$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
$AFGB strong move here
$AFGB we like the stock
$AFGB I would not be a bear now
$AFGB I still don’t wanna buy it