American Financial Group Inc (AFGD) stock
AFGDNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as AFG, AFGB, AFGC, AFGE
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 9/3022% above fair value
$20.46−0.28 (-1.35%)
Close on Nov 5, 2026Market cap $1.70BP/E 1.7Yield 35.58%
Price history
American Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 5, 2026
$20.46
-1.35% on the day
52-week range
$19.20 – $22.92
-10.7% from the high
Change over 52 weeks
-6.7%
From $21.93 on Nov 5, 2025
Average volume
15,283
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $20.25 | $20.88 | $20.11 | $20.46 | +1.39% | 34,541 |
| Oct 26, 2026 | $21.02 | $21.19 | $20.11 | $20.18 | -4.04% | 44,846 |
| Oct 19, 2026 | $21.70 | $22.08 | $21.01 | $21.03 | -2.82% | 41,906 |
| Oct 12, 2026 | $22.37 | $22.92 | $21.48 | $21.64 | -3.69% | 107,642 |
| Oct 5, 2026 | $22.30 | $22.80 | $21.31 | $22.47 | +1.67% | 86,533 |
| Sep 28, 2026 | $21.54 | $22.86 | $20.63 | $22.10 | +1.89% | 109,899 |
| Sep 21, 2026 | $21.52 | $21.99 | $20.95 | $21.69 | +0.56% | 103,040 |
| Sep 14, 2026 | $20.58 | $21.76 | $20.26 | $21.57 | +4.81% | 119,396 |
| Sep 8, 2026 | $20.86 | $21.00 | $20.25 | $20.58 | -1.29% | 65,206 |
| Aug 31, 2026 | $20.95 | $21.09 | $20.24 | $20.85 | -0.52% | 115,479 |
| Aug 24, 2026 | $19.93 | $21.42 | $19.91 | $20.96 | +4.36% | 171,158 |
| Aug 17, 2026 | $19.49 | $20.19 | $19.39 | $20.09 | +3.00% | 73,416 |
| Aug 10, 2026 | $19.64 | $19.85 | $19.37 | $19.50 | -0.46% | 88,151 |
| Aug 3, 2026 | $19.66 | $19.67 | $19.51 | $19.59 | -0.41% | 78,108 |
| Jul 27, 2026 | $19.46 | $19.68 | $19.31 | $19.67 | +1.34% | 44,625 |
| Jul 20, 2026 | $19.70 | $19.80 | $19.34 | $19.41 | -1.47% | 29,242 |
| Jul 13, 2026 | $19.52 | $19.78 | $19.36 | $19.70 | +1.08% | 25,143 |
| Jul 6, 2026 | $19.55 | $19.65 | $19.42 | $19.49 | -0.46% | 18,558 |
| Jun 29, 2026 | $19.55 | $19.61 | $19.20 | $19.58 | +0.36% | 66,710 |
| Jun 22, 2026 | $19.64 | $19.78 | $19.40 | $19.51 | -0.81% | 27,425 |
| Jun 15, 2026 | $19.59 | $19.74 | $19.52 | $19.67 | +0.87% | 34,341 |
| Jun 8, 2026 | $19.54 | $19.65 | $19.34 | $19.50 | -0.00% | 31,775 |
| Jun 1, 2026 | $19.95 | $19.96 | $19.50 | $19.50 | -2.06% | 19,153 |
| May 26, 2026 | $19.76 | $20.02 | $19.76 | $19.91 | +0.68% | 29,450 |
| May 18, 2026 | $20.08 | $20.08 | $19.74 | $19.78 | -0.73% | 29,822 |
| May 11, 2026 | $20.49 | $20.58 | $19.92 | $19.92 | -2.59% | 32,458 |
| May 4, 2026 | $20.45 | $20.50 | $20.35 | $20.45 | +0.25% | 25,776 |
| Apr 27, 2026 | $20.27 | $20.52 | $20.14 | $20.40 | +0.15% | 45,990 |
| Apr 20, 2026 | $20.36 | $20.38 | $20.19 | $20.37 | -0.56% | 22,345 |
| Apr 13, 2026 | $20.28 | $20.51 | $20.12 | $20.48 | +1.46% | 20,904 |
| Apr 6, 2026 | $19.90 | $20.35 | $19.75 | $20.19 | +1.71% | 36,821 |
| Mar 30, 2026 | $19.79 | $19.93 | $19.58 | $19.85 | +0.25% | 63,640 |
| Mar 23, 2026 | $20.62 | $20.62 | $19.66 | $19.80 | -1.35% | 46,526 |
| Mar 16, 2026 | $20.48 | $20.51 | $20.06 | $20.07 | -2.10% | 16,280 |
| Mar 9, 2026 | $20.70 | $20.70 | $20.38 | $20.50 | -0.97% | 42,456 |
| Mar 2, 2026 | $20.96 | $21.05 | $20.61 | $20.70 | -1.24% | 31,951 |
| Feb 23, 2026 | $21.05 | $21.12 | $20.86 | $20.96 | -0.83% | 26,255 |
| Feb 17, 2026 | $21.08 | $21.19 | $20.89 | $21.14 | +0.65% | 13,103 |
| Feb 9, 2026 | $21.14 | $21.33 | $20.96 | $21.00 | -0.62% | 20,770 |
| Feb 2, 2026 | $21.12 | $21.19 | $21.00 | $21.13 | +0.05% | 24,634 |
| Jan 26, 2026 | $21.42 | $21.43 | $21.10 | $21.12 | -1.12% | 20,369 |
| Jan 20, 2026 | $21.13 | $21.40 | $20.86 | $21.36 | +0.99% | 38,201 |
| Jan 12, 2026 | $21.03 | $21.29 | $20.83 | $21.15 | +0.62% | 36,398 |
| Jan 5, 2026 | $20.98 | $21.09 | $20.82 | $21.02 | +0.33% | 45,489 |
| Dec 29, 2025 | $20.82 | $20.95 | $20.73 | $20.95 | +0.24% | 43,909 |
| Dec 22, 2025 | $20.96 | $21.10 | $20.76 | $20.90 | -0.29% | 43,940 |
| Dec 15, 2025 | $20.91 | $21.30 | $20.75 | $20.96 | +0.24% | 52,068 |
| Dec 8, 2025 | $21.04 | $21.11 | $20.82 | $20.91 | -0.58% | 57,513 |
| Dec 1, 2025 | $21.13 | $21.66 | $20.91 | $21.03 | -0.28% | 59,955 |
| Nov 24, 2025 | $21.26 | $21.62 | $21.01 | $21.09 | -0.80% | 14,283 |
| Nov 17, 2025 | $21.60 | $21.65 | $21.17 | $21.26 | -1.57% | 21,744 |
| Nov 10, 2025 | $22.09 | $22.19 | $21.29 | $21.60 | -1.10% | 33,607 |
| Nov 3, 2025 | $22.04 | $22.42 | $21.82 | $21.84 | -0.77% | 20,285 |
| Oct 27, 2025 | $21.75 | $22.08 | $21.69 | $22.01 | +0.46% | 34,037 |
| Oct 20, 2025 | $21.92 | $22.15 | $21.80 | $21.91 | +0.07% | 13,919 |
| Oct 13, 2025 | $22.10 | $22.25 | $21.80 | $21.89 | -1.04% | 22,674 |
| Oct 6, 2025 | $22.36 | $22.45 | $22.13 | $22.13 | -0.74% | 18,706 |
| Sep 29, 2025 | $22.38 | $22.60 | $22.03 | $22.29 | -0.60% | 42,462 |
| Sep 22, 2025 | $22.41 | $22.80 | $22.32 | $22.43 | -1.12% | 19,836 |
| Sep 15, 2025 | $22.07 | $22.68 | $21.97 | $22.68 | +2.81% | 69,446 |
| Sep 8, 2025 | $21.86 | $22.34 | $21.76 | $22.06 | +1.33% | 47,678 |
| Sep 2, 2025 | $21.44 | $21.95 | $21.16 | $21.77 | +1.54% | 37,281 |
| Aug 25, 2025 | $21.62 | $21.63 | $21.33 | $21.44 | -0.83% | 33,941 |
| Aug 18, 2025 | $21.10 | $21.84 | $21.10 | $21.62 | +2.37% | 38,704 |
| Aug 11, 2025 | $21.23 | $21.49 | $20.98 | $21.12 | -0.52% | 20,135 |
| Aug 4, 2025 | $21.04 | $21.48 | $20.98 | $21.23 | +0.68% | 22,520 |
| Jul 28, 2025 | $20.94 | $21.12 | $20.75 | $21.09 | +0.18% | 24,399 |
| Jul 21, 2025 | $21.12 | $21.12 | $20.76 | $21.05 | -0.05% | 38,205 |
| Jul 14, 2025 | $21.09 | $21.12 | $20.77 | $21.06 | -0.10% | 37,653 |
| Jul 7, 2025 | $20.86 | $21.19 | $20.65 | $21.08 | +0.63% | 35,555 |
| Jun 30, 2025 | $20.51 | $20.98 | $20.35 | $20.95 | +2.29% | 30,959 |
| Jun 23, 2025 | $20.20 | $20.60 | $20.01 | $20.48 | +2.44% | 35,415 |
| Jun 16, 2025 | $20.05 | $20.33 | $19.91 | $19.99 | -0.19% | 21,507 |
| Jun 9, 2025 | $20.04 | $20.21 | $19.87 | $20.03 | -0.35% | 43,286 |
| Jun 2, 2025 | $20.00 | $20.28 | $19.85 | $20.10 | +0.95% | 53,370 |
| May 26, 2025 | $19.85 | $20.35 | $19.81 | $19.91 | -0.05% | 72,528 |
| May 19, 2025 | $20.00 | $20.31 | $19.74 | $19.92 | -0.80% | 32,278 |
| May 12, 2025 | $20.54 | $20.59 | $19.91 | $20.08 | -1.57% | 53,018 |
| May 5, 2025 | $20.71 | $20.99 | $20.30 | $20.40 | -0.73% | 55,403 |
| Apr 28, 2025 | $20.96 | $21.00 | $20.39 | $20.55 | -0.78% | 23,596 |
| Apr 21, 2025 | $20.47 | $20.99 | $20.24 | $20.71 | +2.13% | 28,652 |
| Apr 14, 2025 | $20.60 | $20.66 | $20.04 | $20.28 | -1.00% | 26,829 |
| Apr 7, 2025 | $20.21 | $21.15 | $18.19 | $20.49 | -0.99% | 80,116 |
| Mar 31, 2025 | $21.26 | $21.86 | $20.22 | $20.69 | -3.63% | 76,404 |
| Mar 24, 2025 | $21.89 | $21.89 | $21.20 | $21.47 | -1.65% | 39,009 |
| Mar 17, 2025 | $21.33 | $21.93 | $21.24 | $21.83 | +2.49% | 67,064 |
| Mar 10, 2025 | $21.27 | $21.43 | $20.90 | $21.30 | +0.05% | 42,996 |
| Mar 3, 2025 | $22.04 | $22.06 | $21.19 | $21.29 | -2.79% | 35,169 |
| Feb 24, 2025 | $21.89 | $22.24 | $21.80 | $21.90 | -0.14% | 45,223 |
| Feb 18, 2025 | $22.00 | $22.08 | $21.79 | $21.93 | -0.27% | 31,427 |
| Feb 10, 2025 | $22.21 | $22.25 | $21.82 | $21.99 | -0.68% | 36,956 |
| Feb 3, 2025 | $21.95 | $22.30 | $21.62 | $22.14 | +0.87% | 68,816 |
| Jan 27, 2025 | $22.00 | $22.51 | $21.95 | $21.95 | -0.72% | 48,315 |
| Jan 21, 2025 | $22.09 | $22.35 | $22.00 | $22.11 | +0.68% | 49,201 |
| Jan 13, 2025 | $21.26 | $22.16 | $21.03 | $21.96 | +3.29% | 60,788 |
| Jan 6, 2025 | $22.51 | $22.51 | $21.24 | $21.26 | -5.38% | 52,218 |
| Dec 30, 2024 | $22.02 | $22.56 | $21.59 | $22.47 | +1.72% | 196,174 |
| Dec 23, 2024 | $22.58 | $22.91 | $22.04 | $22.09 | -2.99% | 52,856 |
| Dec 16, 2024 | $23.39 | $23.39 | $22.39 | $22.77 | -1.51% | 51,295 |
| Dec 9, 2024 | $23.77 | $23.84 | $23.12 | $23.12 | -2.73% | 53,583 |
| Dec 2, 2024 | $24.40 | $24.40 | $23.66 | $23.77 | -2.54% | 41,362 |
| Nov 25, 2024 | $24.43 | $24.46 | $23.71 | $24.39 | +0.18% | 33,099 |
| Nov 18, 2024 | $24.57 | $24.80 | $24.18 | $24.35 | -1.95% | 17,189 |
| Nov 11, 2024 | $24.58 | $25.29 | $24.34 | $24.83 | +0.32% | 52,424 |
| Nov 4, 2024 | $24.35 | $24.85 | $24.09 | $24.75 | +1.64% | 27,145 |
| Oct 28, 2024 | $24.54 | $24.72 | $24.29 | $24.35 | -1.38% | 16,144 |
| Oct 21, 2024 | $24.70 | $24.77 | $24.48 | $24.69 | +0.08% | 17,804 |
| Oct 14, 2024 | $24.72 | $24.98 | $24.64 | $24.67 | -0.76% | 28,995 |
| Oct 7, 2024 | $25.26 | $25.37 | $24.52 | $24.86 | -2.81% | 28,251 |
| Sep 30, 2024 | $25.19 | $25.61 | $25.10 | $25.58 | +2.16% | 106,440 |
| Sep 23, 2024 | $24.44 | $25.04 | $24.44 | $25.04 | +2.45% | 43,766 |
| Sep 16, 2024 | $24.19 | $24.64 | $24.06 | $24.44 | +1.16% | 48,919 |
| Sep 9, 2024 | $23.81 | $24.16 | $23.66 | $24.16 | +1.68% | 57,218 |
| Sep 3, 2024 | $23.73 | $23.94 | $23.57 | $23.76 | +0.38% | 38,131 |
| Aug 26, 2024 | $24.01 | $24.12 | $23.64 | $23.67 | -1.62% | 72,633 |
| Aug 19, 2024 | $23.79 | $24.18 | $23.79 | $24.06 | +0.88% | 26,282 |
| Aug 12, 2024 | $24.06 | $24.40 | $23.81 | $23.85 | -0.96% | 15,960 |
| Aug 5, 2024 | $23.84 | $24.46 | $23.77 | $24.08 | -0.82% | 24,670 |
| Jul 29, 2024 | $23.86 | $24.30 | $23.50 | $24.28 | +1.80% | 22,957 |
| Jul 22, 2024 | $23.70 | $23.92 | $23.35 | $23.85 | +0.48% | 36,465 |
| Jul 15, 2024 | $24.66 | $24.78 | $23.63 | $23.74 | -3.91% | 44,151 |
| Jul 8, 2024 | $24.55 | $25.00 | $24.34 | $24.70 | +0.49% | 37,920 |
| Jul 1, 2024 | $24.04 | $24.74 | $23.92 | $24.58 | +1.99% | 30,365 |
| Jun 24, 2024 | $23.65 | $24.40 | $23.45 | $24.10 | +1.90% | 52,735 |
| Jun 17, 2024 | $22.92 | $24.61 | $22.63 | $23.65 | +4.14% | 49,043 |
| Jun 10, 2024 | $22.70 | $23.19 | $22.46 | $22.71 | -0.07% | 26,987 |
| Jun 3, 2024 | $22.63 | $23.10 | $22.55 | $22.73 | +0.91% | 20,725 |
| May 28, 2024 | $22.70 | $22.72 | $22.23 | $22.52 | -0.66% | 31,812 |
| May 20, 2024 | $22.78 | $22.88 | $22.14 | $22.67 | -0.18% | 39,827 |
| May 13, 2024 | $22.96 | $23.21 | $22.44 | $22.71 | -0.73% | 54,301 |
| May 6, 2024 | $23.33 | $23.52 | $22.73 | $22.88 | -1.98% | 43,506 |
| Apr 29, 2024 | $22.96 | $23.34 | $22.51 | $23.34 | +2.19% | 33,034 |
| Apr 22, 2024 | $23.05 | $23.31 | $22.78 | $22.84 | -0.61% | 22,643 |
| Apr 15, 2024 | $23.83 | $23.83 | $22.66 | $22.98 | -2.79% | 23,543 |
| Apr 8, 2024 | $24.59 | $24.60 | $23.24 | $23.64 | -3.06% | 25,244 |
| Apr 1, 2024 | $24.95 | $24.95 | $24.31 | $24.39 | -1.75% | 27,682 |
| Mar 25, 2024 | $24.54 | $24.85 | $24.31 | $24.82 | +1.14% | 18,853 |
| Mar 18, 2024 | $23.35 | $25.02 | $23.35 | $24.54 | +3.20% | 38,511 |
| Mar 11, 2024 | $23.66 | $24.05 | $23.30 | $23.78 | +0.62% | 38,662 |
| Mar 4, 2024 | $23.29 | $23.90 | $23.27 | $23.63 | +0.97% | 35,078 |
| Feb 26, 2024 | $23.69 | $23.89 | $23.33 | $23.41 | -0.83% | 47,399 |
| Feb 20, 2024 | $23.01 | $23.72 | $23.01 | $23.60 | +2.08% | 25,230 |
| Feb 12, 2024 | $23.70 | $24.01 | $23.04 | $23.12 | -2.08% | 26,042 |
| Feb 5, 2024 | $23.26 | $23.65 | $22.95 | $23.61 | +1.64% | 50,083 |
| Jan 29, 2024 | $24.16 | $24.54 | $23.15 | $23.23 | -3.85% | 78,335 |
| Jan 22, 2024 | $23.67 | $24.47 | $23.54 | $24.16 | +2.07% | 31,073 |
| Jan 16, 2024 | $23.27 | $23.67 | $22.98 | $23.67 | +1.59% | 33,452 |
| Jan 8, 2024 | $23.10 | $23.30 | $22.80 | $23.30 | +1.26% | 38,387 |
| Jan 2, 2024 | $22.98 | $23.12 | $22.65 | $23.01 | -0.56% | 22,055 |
| Dec 26, 2023 | $22.38 | $23.27 | $22.23 | $23.14 | +3.40% | 159,400 |
| Dec 18, 2023 | $22.34 | $22.52 | $22.10 | $22.38 | +0.18% | 75,537 |
| Dec 11, 2023 | $21.76 | $22.40 | $21.42 | $22.34 | +2.10% | 89,391 |
| Dec 4, 2023 | $22.10 | $22.15 | $21.67 | $21.88 | -0.77% | 37,257 |
| Nov 27, 2023 | $21.65 | $22.10 | $21.50 | $22.05 | +2.43% | 84,426 |
| Nov 20, 2023 | $21.99 | $22.01 | $21.42 | $21.53 | -2.11% | 21,219 |
| Nov 13, 2023 | $22.05 | $22.18 | $21.77 | $21.99 | -0.05% | 29,028 |
| Nov 6, 2023 | $22.80 | $22.80 | $21.91 | $22.00 | -4.31% | 27,058 |
| Oct 30, 2023 | $20.29 | $22.99 | $20.23 | $22.99 | +13.08% | 52,647 |
| Oct 23, 2023 | $20.02 | $20.89 | $20.02 | $20.33 | +0.89% | 43,629 |
| Oct 16, 2023 | $20.71 | $20.84 | $20.11 | $20.15 | -2.33% | 39,213 |
| Oct 9, 2023 | $20.75 | $22.05 | $20.49 | $20.63 | -1.57% | 65,656 |
| Oct 2, 2023 | $21.67 | $21.75 | $20.03 | $20.96 | -4.25% | 34,930 |
| Sep 25, 2023 | $22.10 | $22.10 | $21.50 | $21.89 | +0.37% | 66,585 |
| Sep 18, 2023 | $22.41 | $22.67 | $21.81 | $21.81 | -3.24% | 54,825 |
| Sep 11, 2023 | $22.44 | $22.67 | $22.35 | $22.54 | +0.93% | 30,000 |
| Sep 5, 2023 | $22.38 | $22.50 | $22.28 | $22.33 | -0.70% | 13,344 |
| Aug 28, 2023 | $22.31 | $22.75 | $22.17 | $22.49 | +0.94% | 49,643 |
| Aug 21, 2023 | $21.43 | $22.28 | $21.40 | $22.28 | +4.11% | 39,563 |
| Aug 14, 2023 | $22.09 | $22.09 | $21.33 | $21.40 | -4.29% | 26,122 |
| Aug 7, 2023 | $22.46 | $22.60 | $22.18 | $22.36 | -0.61% | 11,554 |
| Jul 31, 2023 | $22.79 | $23.20 | $22.32 | $22.50 | -1.76% | 24,071 |
| Jul 24, 2023 | $23.00 | $23.43 | $22.58 | $22.90 | 0.00% | 32,376 |
| Jul 17, 2023 | $22.84 | $23.45 | $22.67 | $22.90 | -0.26% | 37,705 |
| Jul 10, 2023 | $22.93 | $23.58 | $22.50 | $22.96 | -0.26% | 50,398 |
| Jul 3, 2023 | $23.54 | $24.10 | $22.93 | $23.02 | -3.80% | 20,872 |
| Jun 26, 2023 | $23.63 | $24.34 | $23.07 | $23.93 | +1.61% | 38,366 |
| Jun 20, 2023 | $23.03 | $24.06 | $22.85 | $23.55 | +0.68% | 23,051 |
| Jun 12, 2023 | $23.16 | $23.41 | $22.86 | $23.39 | +0.99% | 21,406 |
| Jun 5, 2023 | $23.05 | $23.51 | $23.05 | $23.16 | +0.09% | 23,351 |
| May 30, 2023 | $22.34 | $23.14 | $21.89 | $23.14 | +4.33% | 34,564 |
| May 22, 2023 | $22.30 | $22.49 | $21.89 | $22.18 | -1.25% | 19,495 |
| May 15, 2023 | $21.91 | $22.70 | $21.91 | $22.46 | +1.81% | 33,931 |
| May 8, 2023 | $22.98 | $23.47 | $21.96 | $22.06 | -3.84% | 19,317 |
| May 1, 2023 | $24.39 | $24.39 | $22.56 | $22.94 | -6.10% | 28,933 |
| Apr 24, 2023 | $24.47 | $24.60 | $23.80 | $24.43 | +2.56% | 74,230 |
| Apr 17, 2023 | $23.53 | $24.74 | $23.36 | $23.82 | +1.71% | 47,352 |
| Apr 10, 2023 | $22.69 | $23.58 | $22.51 | $23.42 | +3.22% | 45,747 |
| Apr 3, 2023 | $21.91 | $22.85 | $21.74 | $22.69 | +3.04% | 36,196 |
| Mar 27, 2023 | $21.75 | $22.82 | $21.45 | $22.02 | +0.64% | 37,424 |
| Mar 20, 2023 | $22.20 | $22.43 | $21.45 | $21.88 | -2.54% | 33,097 |
| Mar 13, 2023 | $22.88 | $23.04 | $21.75 | $22.45 | -2.39% | 28,110 |
| Mar 6, 2023 | $23.71 | $23.73 | $22.92 | $23.00 | -1.90% | 17,159 |
| Feb 27, 2023 | $23.79 | $23.88 | $23.22 | $23.45 | -1.33% | 26,733 |
| Feb 21, 2023 | $23.79 | $23.83 | $23.40 | $23.76 | -0.29% | 22,136 |
| Feb 13, 2023 | $24.30 | $24.43 | $23.58 | $23.83 | -0.90% | 39,985 |
| Feb 6, 2023 | $24.31 | $25.16 | $24.00 | $24.05 | -1.16% | 70,099 |
| Jan 30, 2023 | $24.42 | $24.75 | $24.06 | $24.33 | +0.95% | 28,115 |
| Jan 23, 2023 | $24.00 | $24.50 | $23.98 | $24.10 | +0.50% | 51,920 |
| Jan 17, 2023 | $23.94 | $25.24 | $23.86 | $23.98 | +0.25% | 43,647 |
| Jan 9, 2023 | $22.92 | $24.15 | $22.80 | $23.92 | +4.96% | 67,958 |
| Jan 3, 2023 | $21.56 | $22.83 | $21.54 | $22.79 | +5.95% | 22,231 |
| Dec 27, 2022 | $21.90 | $21.90 | $21.30 | $21.51 | -1.65% | 41,585 |
| Dec 19, 2022 | $22.42 | $22.69 | $21.80 | $21.87 | -2.97% | 47,113 |
| Dec 12, 2022 | $22.59 | $22.96 | $22.07 | $22.54 | -0.88% | 44,548 |
| Dec 5, 2022 | $22.33 | $22.75 | $22.16 | $22.74 | +0.71% | 66,549 |
| Nov 28, 2022 | $21.81 | $22.66 | $21.42 | $22.58 | +3.34% | 72,631 |
| Nov 21, 2022 | $21.49 | $21.85 | $21.47 | $21.85 | +1.68% | 26,108 |
| Nov 14, 2022 | $21.70 | $21.90 | $21.42 | $21.49 | -3.80% | 36,469 |
| Nov 7, 2022 | $20.50 | $22.44 | $20.49 | $22.34 | +8.87% | 33,451 |
| Oct 31, 2022 | $20.70 | $20.92 | $20.13 | $20.52 | -1.35% | 105,618 |
| Oct 24, 2022 | $20.75 | $21.06 | $20.49 | $20.80 | +0.24% | 60,326 |
| Oct 17, 2022 | $21.54 | $21.87 | $20.56 | $20.75 | -3.40% | 20,590 |
| Oct 10, 2022 | $22.01 | $22.27 | $20.78 | $21.48 | -2.41% | 37,578 |
| Oct 3, 2022 | $22.68 | $22.92 | $22.01 | $22.01 | -2.87% | 18,408 |
| Sep 26, 2022 | $22.48 | $22.66 | $21.95 | $22.66 | +0.85% | 51,392 |
| Sep 19, 2022 | $22.87 | $23.04 | $22.18 | $22.47 | -1.96% | 22,974 |
| Sep 12, 2022 | $23.33 | $23.51 | $22.87 | $22.92 | -1.59% | 32,570 |
| Sep 6, 2022 | $23.48 | $23.48 | $23.15 | $23.29 | -0.41% | 24,831 |
| Aug 29, 2022 | $23.36 | $23.70 | $23.14 | $23.39 | -0.10% | 30,814 |
| Aug 22, 2022 | $24.02 | $24.16 | $23.12 | $23.41 | -3.14% | 57,746 |
| Aug 15, 2022 | $25.14 | $25.32 | $24.02 | $24.17 | -4.20% | 36,050 |
| Aug 8, 2022 | $25.47 | $25.47 | $25.07 | $25.23 | -0.47% | 19,718 |
| Aug 1, 2022 | $24.41 | $25.56 | $24.34 | $25.35 | +3.72% | 46,428 |
| Jul 25, 2022 | $24.07 | $24.55 | $24.00 | $24.44 | +1.86% | 39,585 |
| Jul 18, 2022 | $23.58 | $24.23 | $23.58 | $23.99 | +1.84% | 19,495 |
| Jul 11, 2022 | $23.48 | $23.66 | $23.40 | $23.56 | +0.38% | 20,132 |
| Jul 5, 2022 | $23.59 | $23.63 | $23.26 | $23.47 | -0.53% | 12,542 |
| Jun 27, 2022 | $23.00 | $23.61 | $22.82 | $23.60 | +3.35% | 34,197 |
| Jun 21, 2022 | $22.43 | $23.32 | $22.43 | $22.83 | +2.01% | 31,368 |
| Jun 13, 2022 | $24.00 | $24.00 | $22.02 | $22.38 | -7.67% | 96,091 |
| Jun 6, 2022 | $24.66 | $24.87 | $24.05 | $24.24 | -1.26% | 43,356 |
| May 31, 2022 | $24.65 | $24.72 | $23.80 | $24.55 | -0.53% | 44,752 |
| May 23, 2022 | $23.24 | $24.68 | $23.00 | $24.68 | +6.26% | 50,651 |
| May 16, 2022 | $23.32 | $23.65 | $23.00 | $23.23 | +0.19% | 30,604 |
| May 9, 2022 | $23.15 | $23.77 | $22.32 | $23.18 | -0.75% | 77,837 |
| May 2, 2022 | $24.37 | $24.61 | $23.30 | $23.36 | -4.40% | 43,774 |
| Apr 25, 2022 | $23.78 | $24.43 | $23.64 | $24.43 | +2.22% | 39,026 |
| Apr 18, 2022 | $24.30 | $24.43 | $23.60 | $23.90 | -1.76% | 39,650 |
| Apr 11, 2022 | $24.76 | $24.90 | $24.12 | $24.33 | -1.71% | 35,536 |
| Apr 4, 2022 | $25.30 | $25.35 | $24.75 | $24.75 | -2.86% | 35,989 |
| Mar 28, 2022 | $25.12 | $25.74 | $24.95 | $25.48 | +1.84% | 46,022 |
| Mar 21, 2022 | $25.71 | $25.94 | $25.01 | $25.02 | -1.69% | 45,709 |
| Mar 14, 2022 | $25.43 | $25.65 | $24.80 | $25.45 | -0.50% | 32,716 |
| Mar 7, 2022 | $25.48 | $25.64 | $25.10 | $25.58 | +0.39% | 33,521 |
| Feb 28, 2022 | $25.65 | $25.97 | $25.48 | $25.48 | -0.35% | 34,763 |
| Feb 22, 2022 | $25.70 | $25.75 | $25.03 | $25.57 | -0.85% | 37,113 |
| Feb 14, 2022 | $25.18 | $26.02 | $24.83 | $25.79 | +1.70% | 69,629 |
| Feb 7, 2022 | $26.47 | $26.53 | $25.32 | $25.36 | -3.48% | 40,371 |
| Jan 31, 2022 | $26.86 | $27.40 | $26.19 | $26.27 | -1.93% | 35,641 |
| Jan 24, 2022 | $27.78 | $27.96 | $26.55 | $26.79 | -3.56% | 35,135 |
| Jan 18, 2022 | $28.04 | $28.27 | $27.78 | $27.78 | -1.24% | 24,330 |
| Jan 10, 2022 | $27.94 | $28.45 | $27.91 | $28.13 | +0.43% | 25,191 |
| Jan 3, 2022 | $29.15 | $29.15 | $27.76 | $28.01 | -4.01% | 50,215 |
| Dec 27, 2021 | $28.87 | $29.18 | $28.66 | $29.18 | +1.16% | 34,273 |
| Dec 20, 2021 | $28.53 | $28.91 | $28.52 | $28.85 | +0.96% | 40,096 |
| Dec 13, 2021 | $28.68 | $28.71 | $28.42 | $28.57 | +0.14% | 44,301 |
| Dec 6, 2021 | $28.53 | $28.89 | $28.52 | $28.53 | 0.00% | 63,173 |
| Nov 29, 2021 | $28.87 | $28.92 | $28.38 | $28.53 | -0.62% | 50,443 |
| Nov 22, 2021 | $29.08 | $29.08 | $28.57 | $28.71 | -1.11% | 15,680 |
| Nov 15, 2021 | $29.06 | $29.19 | $28.74 | $29.03 | -0.17% | 91,432 |
| Nov 8, 2021 | $29.48 | $29.57 | $28.89 | $29.08 | -1.36% | 92,648 |
| Nov 1, 2021 | $28.91 | $29.48 | $28.82 | $29.48 | +1.97% | 77,590 |
| Oct 25, 2021 | $28.65 | $28.91 | $28.45 | $28.91 | +0.91% | 41,718 |
| Oct 18, 2021 | $28.41 | $28.65 | $28.15 | $28.65 | +0.48% | 37,442 |
| Oct 11, 2021 | $27.99 | $28.81 | $27.98 | $28.51 | +2.49% | 58,996 |
| Oct 4, 2021 | $28.32 | $28.35 | $27.76 | $27.82 | -1.77% | 41,285 |
| Sep 27, 2021 | $28.51 | $28.56 | $28.03 | $28.32 | -0.53% | 371,706 |
| Sep 20, 2021 | $28.51 | $28.61 | $28.26 | $28.47 | +0.06% | 47,135 |
| Sep 13, 2021 | $28.40 | $28.50 | $28.24 | $28.45 | +0.42% | 46,936 |
| Sep 7, 2021 | $28.36 | $28.40 | $28.18 | $28.34 | -0.02% | 58,357 |
| Aug 30, 2021 | $28.24 | $28.42 | $28.13 | $28.34 | +0.37% | 72,920 |
| Aug 23, 2021 | $28.50 | $28.58 | $28.07 | $28.24 | -0.91% | 161,655 |
| Aug 16, 2021 | $28.59 | $28.59 | $28.22 | $28.50 | -0.11% | 26,383 |
| Aug 9, 2021 | $29.22 | $29.22 | $28.29 | $28.53 | -2.26% | 64,688 |
| Aug 2, 2021 | $28.73 | $29.19 | $28.65 | $29.19 | +1.60% | 49,051 |
| Jul 26, 2021 | $28.66 | $28.73 | $28.36 | $28.73 | +0.24% | 49,860 |
| Jul 19, 2021 | $28.64 | $28.71 | $28.48 | $28.66 | +0.32% | 40,998 |
| Jul 12, 2021 | $28.68 | $28.73 | $28.49 | $28.57 | +0.14% | 45,831 |
| Jul 6, 2021 | $28.48 | $28.71 | $28.43 | $28.53 | +0.53% | 33,025 |
| Jun 28, 2021 | $28.25 | $28.49 | $28.11 | $28.38 | +0.46% | 82,766 |
| Jun 21, 2021 | $28.32 | $28.43 | $28.20 | $28.25 | -0.46% | 41,081 |
| Jun 14, 2021 | $28.23 | $28.41 | $28.13 | $28.38 | +0.57% | 61,448 |
| Jun 7, 2021 | $28.36 | $28.36 | $28.11 | $28.22 | -0.51% | 55,775 |
| Jun 1, 2021 | $28.29 | $28.39 | $28.10 | $28.37 | -0.12% | 70,110 |
| May 24, 2021 | $28.37 | $28.44 | $28.04 | $28.40 | +0.11% | 101,030 |
| May 17, 2021 | $27.97 | $28.37 | $27.89 | $28.37 | +1.76% | 70,093 |
| May 10, 2021 | $28.25 | $28.39 | $27.71 | $27.88 | -1.71% | 120,205 |
| May 3, 2021 | $28.32 | $28.41 | $28.17 | $28.37 | +0.44% | 95,142 |
| Apr 26, 2021 | $28.47 | $28.50 | $28.16 | $28.24 | -0.84% | 58,086 |
| Apr 19, 2021 | $28.39 | $28.52 | $28.21 | $28.48 | +0.32% | 45,034 |
| Apr 12, 2021 | $28.17 | $28.39 | $28.03 | $28.39 | +1.13% | 27,379 |
| Apr 5, 2021 | $27.79 | $28.20 | $27.77 | $28.07 | +0.98% | 44,327 |
| Mar 29, 2021 | $27.55 | $27.80 | $27.47 | $27.80 | +1.02% | 34,532 |
| Mar 22, 2021 | $27.35 | $27.64 | $27.35 | $27.52 | +0.73% | 97,418 |
| Mar 15, 2021 | $27.09 | $27.56 | $27.09 | $27.32 | +1.08% | 68,768 |
| Mar 8, 2021 | $26.96 | $27.18 | $26.82 | $27.03 | +0.21% | 64,776 |
| Mar 1, 2021 | $26.31 | $26.98 | $26.31 | $26.97 | +1.97% | 57,888 |
| Feb 22, 2021 | $26.81 | $27.00 | $25.85 | $26.45 | -1.71% | 135,108 |
| Feb 16, 2021 | $27.14 | $27.28 | $26.75 | $26.91 | -1.36% | 102,400 |
| Feb 8, 2021 | $27.55 | $27.70 | $27.09 | $27.28 | -0.84% | 51,781 |
| Feb 1, 2021 | $27.53 | $27.60 | $27.38 | $27.51 | +0.07% | 79,249 |
| Jan 25, 2021 | $27.76 | $27.78 | $27.36 | $27.49 | -0.92% | 92,275 |
| Jan 19, 2021 | $27.75 | $27.80 | $27.55 | $27.75 | +0.09% | 76,207 |
| Jan 11, 2021 | $27.77 | $27.83 | $27.02 | $27.72 | -0.47% | 74,731 |
| Jan 4, 2021 | $28.56 | $28.57 | $27.58 | $27.85 | -3.16% | 34,544 |
| Dec 28, 2020 | $28.48 | $28.76 | $28.35 | $28.76 | +0.98% | 49,658 |
| Dec 21, 2020 | $28.20 | $28.48 | $28.18 | $28.48 | +0.89% | 26,831 |
| Dec 14, 2020 | $27.75 | $28.32 | $27.68 | $28.23 | +1.95% | 72,134 |
| Dec 7, 2020 | $27.24 | $27.74 | $27.24 | $27.69 | +1.80% | 85,322 |
| Nov 30, 2020 | $27.54 | $27.56 | $27.11 | $27.20 | -0.87% | 107,015 |
| Nov 23, 2020 | $27.66 | $27.68 | $27.42 | $27.44 | -0.62% | 49,823 |
| Nov 16, 2020 | $27.43 | $27.66 | $27.23 | $27.61 | +0.80% | 103,980 |
| Nov 9, 2020 | $27.78 | $27.79 | $27.20 | $27.39 | -0.47% | 55,963 |
| Nov 2, 2020 | $27.36 | $27.72 | $27.15 | $27.52 | +0.81% | 30,202 |
| Oct 26, 2020 | $27.45 | $27.45 | $27.00 | $27.30 | -0.55% | 74,512 |
| Oct 19, 2020 | $27.60 | $27.70 | $27.15 | $27.45 | -0.18% | 53,056 |
| Oct 12, 2020 | $27.47 | $27.63 | $27.33 | $27.50 | -0.15% | 41,394 |
| Oct 5, 2020 | $27.16 | $27.64 | $27.16 | $27.54 | +1.40% | 74,708 |
| Sep 28, 2020 | $26.94 | $27.23 | $26.87 | $27.16 | +0.78% | 65,850 |
| Sep 21, 2020 | $27.11 | $27.13 | $26.32 | $26.95 | -0.44% | 114,998 |
| Sep 14, 2020 | $26.90 | $27.29 | $26.88 | $27.07 | +1.01% | 41,606 |
| Sep 8, 2020 | $26.88 | $26.90 | $26.41 | $26.80 | -0.41% | 47,873 |
| Aug 31, 2020 | $27.06 | $27.23 | $26.78 | $26.91 | -0.57% | 56,989 |
| Aug 24, 2020 | $27.35 | $27.38 | $27.02 | $27.06 | -1.01% | 53,846 |
| Aug 17, 2020 | $26.57 | $27.36 | $26.57 | $27.34 | +3.36% | 93,672 |
| Aug 10, 2020 | $26.64 | $26.79 | $26.40 | $26.45 | -0.64% | 79,951 |
| Aug 3, 2020 | $26.54 | $26.67 | $26.38 | $26.62 | +0.26% | 76,507 |
| Jul 27, 2020 | $26.34 | $26.55 | $26.23 | $26.55 | +0.80% | 122,642 |
| Jul 20, 2020 | $26.25 | $26.46 | $26.12 | $26.34 | +0.46% | 107,458 |
| Jul 13, 2020 | $26.30 | $26.37 | $26.03 | $26.22 | -0.19% | 33,234 |
| Jul 6, 2020 | $26.37 | $26.37 | $26.11 | $26.27 | -0.11% | 115,740 |
| Jun 29, 2020 | $26.19 | $26.78 | $26.17 | $26.30 | +0.42% | 701,889 |
| Jun 22, 2020 | $25.88 | $26.24 | $25.78 | $26.19 | +1.59% | 210,227 |
| Jun 15, 2020 | $25.55 | $25.95 | $25.33 | $25.78 | +0.82% | 119,672 |
| Jun 8, 2020 | $26.04 | $26.18 | $25.33 | $25.57 | -1.84% | 295,085 |
| Jun 1, 2020 | $25.65 | $26.05 | $25.52 | $26.05 | +1.96% | 590,360 |
| May 26, 2020 | $25.30 | $25.55 | $25.30 | $25.55 | +2.49% | – |
| May 22, 2020 | $24.93 | $24.93 | $24.93 | $24.93 | – | – |
Seasonality
AFGD return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -0.5% | -1.1% | -0.0% | -0.3% | 1.7% | 0.9% | 1.3% | 1.2% | -3.1% | 2.3% | -0.5% |
| Months up | 4 of 6 | 3 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 5 of 7 | 5 of 7 | 3 of 7 | 4 of 7 | 2 of 7 | 5 of 7 | 3 of 6 |
| 2026 | 1.9% | 0.9% | -6.6% | 3.6% | -0.2% | -2.6% | 1.4% | 7.3% | 4.9% | -7.2% | 1.4% | |
| 2025 | 1.4% | 1.4% | -2.0% | -4.4% | -1.2% | 3.7% | 1.9% | 3.6% | 3.1% | -0.4% | -2.6% | -1.7% |
| 2024 | 0.9% | 3.0% | 4.8% | -8.8% | 1.0% | 7.0% | -0.1% | -0.2% | 7.6% | -3.1% | 0.2% | -11.3% |
| 2023 | 13.3% | -2.0% | -6.5% | 10.9% | -6.1% | 5.9% | -3.3% | -0.4% | -3.5% | -5.2% | 7.0% | 5.9% |
| 2022 | -7.7% | -3.7% | -0.8% | -3.7% | 2.5% | -5.3% | 4.6% | -2.7% | -3.4% | -9.2% | 9.8% | -3.3% |
| 2021 | -4.4% | -2.6% | 4.5% | 2.1% | 1.9% | 0.3% | 0.8% | -0.8% | 0.4% | 2.4% | -0.6% | 2.8% |
| 2020 | 3.1% | 0.8% | 2.6% | -0.9% | 1.1% | 0.8% | 4.5% |
See a number that looks wrong?