AFG (AFG)

Historical Prices For AFG (AFG)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	135.48	136.67	133.10	133.21	401,689	133.21
12/01/2025	137.47	138.07	135.03	135.38	321,718	135.38
11/28/2025	137.26	138.75	137.15	137.72	208,615	137.72
11/26/2025	137.50	138.56	137.20	137.26	335,746	137.26
11/25/2025	136.99	138.07	136.56	137.55	389,700	137.55
11/24/2025	138.25	138.33	135.84	136.21	510,493	136.21
11/21/2025	137.99	139.14	137.13	138.28	485,362	138.28
11/20/2025	137.73	139.06	136.56	137.15	301,946	137.15
11/19/2025	138.29	139.11	136.20	136.76	432,414	136.76
11/18/2025	138.08	139.33	137.00	138.44	391,898	138.44
11/17/2025	140.75	141.03	138.28	138.89	384,695	138.89
11/14/2025	142.78	144.29	141.84	142.44	521,376	140.44
11/13/2025	141.96	143.41	141.25	143.19	553,267	141.18
11/12/2025	142.57	143.60	140.29	142.05	642,745	140.06
11/11/2025	142.26	143.64	141.43	142.37	422,217	140.37
11/10/2025	142.47	143.34	140.00	142.25	620,777	140.25
11/07/2025	141.00	143.16	135.18	143.06	545,972	141.05
11/06/2025	136.78	141.87	136.59	141.42	762,906	139.43
11/05/2025	133.32	138.74	132.68	135.18	594,367	133.28
11/04/2025	130.75	132.29	130.02	131.50	569,796	129.65
11/03/2025	130.74	131.56	128.72	130.38	436,910	128.55
10/31/2025	130.10	131.85	129.20	131.68	669,596	129.83
10/30/2025	129.79	132.05	129.69	131.01	321,549	129.17
10/29/2025	129.94	130.66	129.21	129.81	368,325	127.99
10/28/2025	132.45	133.00	130.64	130.82	230,909	128.98
10/27/2025	132.68	133.18	132.07	133.02	310,252	131.15
10/24/2025	133.88	134.39	132.03	132.22	261,496	130.36
10/23/2025	133.52	133.90	131.67	133.60	310,426	131.72
10/22/2025	131.55	132.80	130.61	132.45	523,904	130.59
10/21/2025	130.76	131.50	129.99	130.94	471,993	129.10
10/20/2025	131.30	132.16	130.13	130.57	332,416	128.74
10/17/2025	131.42	132.03	130.70	131.11	385,314	129.27
10/16/2025	134.72	135.52	130.91	131.31	444,344	129.47
10/15/2025	138.87	139.42	135.20	136.48	431,949	134.56
10/14/2025	137.80	141.15	137.56	140.80	494,847	137.96
10/13/2025	137.12	139.10	136.13	138.34	423,451	135.54
10/10/2025	143.71	143.71	136.83	137.55	850,498	134.77
10/09/2025	147.46	147.46	143.05	143.36	434,711	140.46
10/08/2025	147.33	147.88	146.35	147.29	320,999	144.31
10/07/2025	148.37	148.99	146.72	146.84	321,873	143.87
10/06/2025	150.00	150.02	147.52	147.73	563,708	144.75
10/03/2025	147.10	149.35	146.07	148.71	420,326	145.71
10/02/2025	145.80	147.43	143.89	147.10	399,600	144.13
10/01/2025	145.60	147.08	144.85	146.50	535,665	143.54
9/30/2025	144.39	146.48	143.00	145.72	585,699	142.78
9/29/2025	145.27	145.63	143.78	144.54	408,484	141.62
9/26/2025	144.16	145.93	144.16	145.24	382,836	142.31
9/25/2025	144.83	145.77	142.87	143.14	456,094	140.25
9/24/2025	143.24	144.92	143.21	144.45	463,506	141.53
9/23/2025	142.72	144.49	142.26	143.53	476,591	140.63
9/22/2025	141.66	142.86	139.47	142.30	371,708	139.43
9/19/2025	141.43	141.70	139.73	141.27	1,253,293	138.42
9/18/2025	138.50	141.56	138.50	140.79	475,681	137.95
9/17/2025	139.08	141.12	138.66	139.04	573,620	136.23
9/16/2025	138.15	138.99	137.54	138.68	625,048	135.88
9/15/2025	139.62	140.50	138.21	139.32	486,313	136.50
9/12/2025	139.71	140.77	139.12	139.86	309,913	137.03
9/11/2025	136.93	140.34	136.30	140.14	554,124	137.31
9/10/2025	137.33	138.23	136.67	137.19	467,794	134.42
9/09/2025	137.30	138.82	136.83	138.38	424,158	135.58
9/08/2025	137.99	138.42	136.77	137.66	575,458	134.88
9/05/2025	139.34	139.98	137.39	138.65	513,462	135.85
9/04/2025	138.29	139.75	137.46	139.68	629,194	136.86