American Financial Group

AFGD
🏛️ usa →
22.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:32 22.48 22.48 22.48 22.48 0.3K
10:39 22.45 22.45 22.45 22.45 0.5K
11:14 22.33 22.54 22.33 22.54 0.6K
11:41 22.45 22.45 22.45 22.45 0.4K
13:42 22.42 22.42 22.42 22.42 0.2K
14:23 22.32 22.32 22.32 22.32 0.4K
15:54 22.43 22.43 22.43 22.43 0.3K
15:59 22.53 22.53 22.43 22.43 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 22.57 22.57 22.03 22.10 0.0M
2025-09-29 22.38 22.60 22.38 22.60 0.0M
2025-09-26 22.48 22.54 22.32 22.43 0.0M
2025-09-25 22.38 22.50 22.37 22.40 0.0M
2025-09-24 22.63 22.78 22.53 22.63 0.0M
2025-09-23 22.80 22.80 22.53 22.64 0.0M
2025-09-22 22.48 22.60 22.41 22.60 0.0M
2025-09-19 22.47 22.68 22.43 22.68 0.0M
2025-09-18 22.22 22.48 22.16 22.47 0.0M
2025-09-17 22.12 22.27 22.06 22.21 0.0M
2025-09-16 22.15 22.15 21.97 22.13 0.0M
2025-09-15 22.07 22.22 22.06 22.12 0.0M
2025-09-12 22.07 22.12 22.06 22.06 0.0M
2025-09-11 22.08 22.34 22.06 22.18 0.0M
2025-09-10 22.05 22.13 21.87 22.02 0.0M
2025-09-09 22.03 22.03 21.76 22.03 0.0M
2025-09-08 21.86 22.06 21.84 22.04 0.0M
2025-09-05 21.54 21.95 21.53 21.77 0.0M
2025-09-04 21.47 21.47 21.36 21.45 0.0M
2025-09-03 21.28 21.47 21.28 21.47 0.0M
2025-09-02 21.44 21.44 21.16 21.40 0.0M
2025-08-29 21.57 21.57 21.44 21.44 0.0M
2025-08-28 21.45 21.56 21.45 21.56 0.0M
2025-08-27 21.48 21.50 21.39 21.44 0.0M
2025-08-26 21.45 21.57 21.39 21.44 0.0M
2025-08-25 21.62 21.63 21.33 21.52 0.0M
2025-08-22 21.46 21.84 21.44 21.62 0.0M
2025-08-21 21.32 21.46 21.32 21.42 0.0M
2025-08-20 21.33 21.33 21.25 21.30 0.0M
2025-08-19 21.18 21.31 21.15 21.23 0.0M
2025-08-18 21.10 21.18 21.10 21.18 0.0M
2025-08-15 21.15 21.26 20.98 21.12 0.0M
2025-08-14 21.35 21.47 21.35 21.37 0.0M
2025-08-13 21.24 21.49 21.24 21.49 0.0M
2025-08-12 21.27 21.30 21.27 21.29 0.0M
2025-08-11 21.23 21.27 21.18 21.20 0.0M
2025-08-08 21.20 21.23 21.20 21.23 0.0M
2025-08-07 21.17 21.31 21.16 21.16 0.0M
2025-08-06 21.21 21.38 21.21 21.27 0.0M
2025-08-05 21.12 21.45 20.98 21.21 0.0M
2025-08-04 21.04 21.48 21.04 21.48 0.0M
2025-08-01 21.10 21.10 20.90 21.09 0.0M
2025-07-31 21.03 21.12 21.02 21.05 0.0M
2025-07-30 21.00 21.05 21.00 21.05 0.0M
2025-07-29 20.75 21.12 20.75 21.12 0.0M
2025-07-28 20.94 21.10 20.94 20.97 0.0M
2025-07-25 20.99 21.12 20.76 21.05 0.0M
2025-07-24 21.00 21.04 21.00 21.00 0.0M
2025-07-23 21.00 21.11 21.00 21.05 0.0M
2025-07-22 21.00 21.11 21.00 21.10 0.0M
2025-07-21 21.12 21.12 21.00 21.10 0.0M
2025-07-18 21.12 21.12 21.00 21.06 0.0M
2025-07-17 20.86 21.09 20.80 20.88 0.0M
2025-07-16 21.00 21.01 20.77 20.77 0.0M
2025-07-15 20.93 20.94 20.84 20.86 0.0M
2025-07-14 21.09 21.09 20.93 20.93 0.0M
2025-07-11 21.16 21.18 20.94 21.08 0.0M
2025-07-10 20.86 21.19 20.86 21.19 0.0M
2025-07-09 21.00 21.13 20.75 20.99 0.0M
2025-07-08 20.72 20.98 20.65 20.96 0.0M
2025-07-07 20.86 20.90 20.75 20.79 0.0M
2025-07-03 20.96 20.98 20.80 20.95 0.0M
2025-07-02 20.80 20.92 20.71 20.92 0.0M
2025-07-01 20.64 20.83 20.35 20.82 0.0M
2025-06-30 20.51 20.65 20.50 20.65 0.0M
2025-06-27 20.49 20.60 20.43 20.48 0.0M
2025-06-26 20.28 20.48 20.20 20.47 0.0M
2025-06-25 20.23 20.35 20.23 20.28 0.0M
2025-06-24 20.01 20.33 20.01 20.31 0.0M
2025-06-23 20.20 20.20 20.02 20.08 0.0M
2025-06-20 20.11 20.24 19.99 19.99 0.0M
2025-06-18 19.98 20.15 19.98 20.11 0.0M
2025-06-17 19.97 20.14 19.93 20.14 0.0M
2025-06-16 20.05 20.33 19.91 19.96 0.0M
2025-06-13 20.10 20.10 19.87 20.03 0.0M
2025-06-12 20.06 20.21 20.04 20.13 0.0M
2025-06-11 20.12 20.20 20.04 20.04 0.0M
2025-06-10 20.15 20.17 20.07 20.14 0.0M
2025-06-09 20.04 20.20 20.04 20.14 0.0M
2025-06-06 20.27 20.27 20.02 20.10 0.0M
2025-06-05 20.19 20.28 20.15 20.24 0.0M
2025-06-04 20.14 20.24 20.10 20.15 0.0M
2025-06-03 20.04 20.16 20.04 20.05 0.0M
2025-06-02 20.00 20.05 19.85 20.03 0.0M
2025-05-30 20.35 20.35 19.88 19.91 0.0M
2025-05-29 20.07 20.20 20.04 20.20 0.0M
2025-05-28 20.05 20.17 20.03 20.09 0.0M
2025-05-27 20.19 20.21 20.03 20.03 0.0M
2025-05-23 19.94 19.94 19.81 19.92 0.0M
2025-05-22 19.91 19.93 19.79 19.93 0.0M
2025-05-21 19.80 20.11 19.74 19.93 0.0M
2025-05-20 20.19 20.31 19.94 20.07 0.0M
2025-05-19 20.00 20.10 19.93 20.10 0.0M
2025-05-16 20.02 20.09 19.94 20.08 0.0M
2025-05-15 19.92 20.13 19.91 19.99 0.0M
2025-05-14 20.47 20.47 20.20 20.24 0.0M
2025-05-13 20.42 20.48 20.38 20.45 0.0M
2025-05-12 20.54 20.59 20.37 20.37 0.0M
2025-05-09 20.34 20.40 20.34 20.40 0.0M
2025-05-08 20.40 20.51 20.35 20.36 0.0M
2025-05-07 20.40 20.54 20.40 20.44 0.0M
2025-05-06 20.34 20.55 20.30 20.40 0.0M
2025-05-05 20.71 20.99 20.49 20.50 0.0M
2025-05-02 20.72 20.72 20.55 20.55 0.0M
2025-05-01 20.45 20.57 20.39 20.56 0.0M
2025-04-30 20.55 20.65 20.51 20.51 0.0M
2025-04-29 20.71 20.82 20.65 20.65 0.0M
2025-04-28 20.96 21.00 20.67 20.79 0.0M
2025-04-25 20.80 20.91 20.71 20.71 0.0M
2025-04-24 20.94 20.97 20.67 20.77 0.0M
2025-04-23 20.96 20.99 20.53 20.67 0.0M
2025-04-22 20.71 20.95 20.24 20.55 0.0M
2025-04-21 20.47 20.47 20.25 20.38 0.0M
2025-04-17 20.30 20.30 20.28 20.28 0.0M
2025-04-16 20.40 20.53 20.13 20.32 0.0M
2025-04-15 20.20 20.40 20.20 20.20 0.0M
2025-04-14 20.60 20.66 20.04 20.15 0.0M
2025-04-11 20.34 20.49 20.34 20.49 0.0M
2025-04-10 21.08 21.15 20.27 20.62 0.0M
2025-04-09 20.33 21.01 19.98 21.01 0.0M
2025-04-08 20.42 20.43 20.04 20.38 0.0M
2025-04-07 20.21 21.11 18.19 20.05 0.0M
2025-04-04 20.90 20.97 20.22 20.69 0.1M
2025-04-03 21.24 21.31 21.16 21.16 0.0M
2025-04-02 21.50 21.65 21.50 21.65 0.0M
2025-04-01 21.60 21.86 21.07 21.40 0.0M
2025-03-31 21.26 21.46 21.26 21.46 0.0M
2025-03-28 21.47 21.47 21.47 21.47 0.0M
2025-03-27 21.55 21.65 21.20 21.62 0.0M
2025-03-26 21.52 21.57 21.52 21.57 0.0M
2025-03-25 21.63 21.65 21.45 21.65 0.0M
2025-03-24 21.89 21.89 21.79 21.79 0.0M
2025-03-21 21.81 21.83 21.67 21.83 0.0M
2025-03-20 21.69 21.93 21.69 21.89 0.0M
2025-03-19 21.27 21.87 21.24 21.80 0.0M
2025-03-18 21.42 21.50 21.30 21.35 0.0M
2025-03-17 21.33 21.49 21.33 21.43 0.0M
2025-03-14 21.30 21.43 21.23 21.30 0.0M
2025-03-13 21.20 21.27 21.01 21.19 0.0M
2025-03-12 21.25 21.25 20.90 21.15 0.0M
2025-03-11 21.13 21.19 20.93 21.05 0.0M
2025-03-10 21.27 21.27 21.01 21.01 0.0M
2025-03-07 21.41 21.41 21.19 21.29 0.0M
2025-03-06 21.71 21.71 21.40 21.45 0.0M
2025-03-05 21.79 21.85 21.63 21.68 0.0M
2025-03-04 21.91 21.91 21.65 21.82 0.0M
2025-03-03 22.04 22.06 21.85 21.94 0.0M
2025-02-28 22.05 22.05 21.80 21.90 0.0M
2025-02-27 22.08 22.19 21.94 22.04 0.0M
2025-02-26 22.17 22.24 21.97 22.08 0.0M
2025-02-25 22.03 22.21 22.00 22.16 0.0M
2025-02-24 21.89 22.03 21.85 21.92 0.0M
2025-02-21 21.96 22.05 21.88 21.93 0.0M
2025-02-20 21.99 22.08 21.85 21.97 0.0M
2025-02-19 21.98 21.98 21.86 21.95 0.0M
2025-02-18 22.00 22.08 21.79 22.00 0.0M
2025-02-14 21.98 22.03 21.92 21.99 0.0M
2025-02-13 22.05 22.22 21.99 22.22 0.0M
2025-02-12 22.00 22.00 21.82 21.91 0.0M
2025-02-11 22.23 22.23 22.01 22.11 0.0M
2025-02-10 22.21 22.25 22.19 22.23 0.0M
2025-02-07 22.08 22.17 22.00 22.14 0.0M
2025-02-06 22.17 22.30 22.02 22.10 0.0M
2025-02-05 21.96 22.20 21.94 22.16 0.0M
2025-02-04 21.77 21.92 21.77 21.82 0.0M
2025-02-03 21.95 21.95 21.62 21.65 0.0M
2025-01-31 22.11 22.21 21.95 21.95 0.0M
2025-01-30 22.15 22.15 22.02 22.10 0.0M
2025-01-29 22.09 22.40 21.96 21.96 0.0M
2025-01-28 22.38 22.39 22.22 22.22 0.0M
2025-01-27 22.00 22.51 22.00 22.38 0.0M
2025-01-24 22.16 22.32 22.11 22.11 0.0M
2025-01-23 22.15 22.25 22.00 22.13 0.0M
2025-01-22 22.26 22.35 22.08 22.23 0.0M
2025-01-21 22.09 22.30 22.05 22.25 0.0M
2025-01-17 22.10 22.15 21.88 21.96 0.0M
2025-01-16 21.93 22.16 21.88 21.96 0.0M
2025-01-15 21.63 21.97 21.63 21.86 0.0M
2025-01-14 21.42 21.43 21.21 21.35 0.0M
2025-01-13 21.26 21.33 21.03 21.28 0.0M
2025-01-10 21.69 21.69 21.24 21.26 0.0M
2025-01-08 21.92 21.92 21.64 21.74 0.0M
2025-01-07 22.41 22.41 21.86 21.98 0.0M
2025-01-06 22.51 22.51 22.35 22.41 0.0M
2025-01-03 22.33 22.56 22.25 22.47 0.0M
2025-01-02 21.85 22.25 21.85 22.25 0.0M