Skip to main content
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
128.16
-2.58 (-1.97%)
Mar 9, 2026, 2:33 PM EDT - Market open

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026130.71130.71127.73128.06--2.05%68,577
Mar 6, 2026131.16131.16128.41130.74130.74-0.63%404,769
Mar 5, 2026132.06132.34130.70131.57131.57-0.92%446,083
Mar 4, 2026131.63133.20130.00132.79132.790.67%485,062
Mar 3, 2026132.76132.76129.15131.91131.91-1.93%575,314
Mar 2, 2026132.90135.41132.56134.50134.501.14%478,328
Feb 27, 2026132.84134.01131.66132.98132.98-0.28%5,588,837
Feb 26, 2026132.50133.88131.76133.35133.351.19%651,994
Feb 25, 2026130.90132.16129.66131.78131.780.71%848,357
Feb 24, 2026129.98130.91128.22130.85130.850.96%555,734
Feb 23, 2026129.48131.31129.45129.61129.61-0.46%722,262
Feb 20, 2026130.87131.38128.32130.21130.21-0.12%506,321
Feb 19, 2026129.60131.00129.43130.37130.370.58%455,313
Feb 18, 2026130.96130.96127.84129.62129.62-1.13%480,610
Feb 17, 2026129.50131.65128.38131.10131.101.67%470,248
Feb 13, 2026127.50128.95126.75128.95128.95-0.04%617,040
Feb 12, 2026129.36130.09128.04129.00127.500.10%944,075
Feb 11, 2026129.35130.50128.43128.87127.37-0.43%714,656
Feb 10, 2026129.12130.39128.20129.43127.93-0.16%656,421
Feb 9, 2026131.32132.70129.17129.64128.13-1.07%580,270
Feb 6, 2026130.42131.58129.25131.04129.521.05%719,255
Feb 5, 2026126.13130.39126.13129.68128.172.77%898,014
Feb 4, 2026127.47132.50126.00126.18124.71-3.12%1,043,958
Feb 3, 2026129.09132.09129.09130.25128.740.08%616,601
Feb 2, 2026130.27131.24129.43130.14128.63-0.10%526,171
Jan 30, 2026128.93130.49127.43130.27128.761.13%1,728,041
Jan 29, 2026129.64130.92128.02128.81127.310.28%716,077
Jan 28, 2026127.85129.43127.85128.45126.960.47%433,849
Jan 27, 2026128.06128.61127.02127.85126.36-0.13%482,916
Jan 26, 2026128.45129.73127.54128.02126.530.18%584,806
Jan 23, 2026128.06128.41126.09127.79126.30-0.47%696,667
Jan 22, 2026130.64132.39127.84128.39126.90-2.28%633,480
Jan 21, 2026131.92132.83129.92131.39129.86-0.20%541,290
Jan 20, 2026130.66132.89130.05131.65130.120.45%419,423
Jan 16, 2026131.12131.81130.48131.06129.54-0.64%347,363
Jan 15, 2026133.48134.10131.60131.90130.370.05%367,209
Jan 14, 2026129.91132.49129.59131.84129.441.79%613,521
Jan 13, 2026131.37131.62129.26129.52127.16-1.58%411,511
Jan 12, 2026131.94133.06130.84131.60129.20-0.54%286,977
Jan 9, 2026134.72135.48132.24132.31129.90-2.02%313,181
Jan 8, 2026133.42135.77133.01135.04132.581.36%343,339
Jan 7, 2026132.41133.51131.95133.23130.800.62%482,105
Jan 6, 2026134.48134.76132.35132.41130.00-2.38%468,491
Jan 5, 2026134.79136.87133.20135.64133.170.63%434,579
Jan 2, 2026136.57136.68134.02134.79132.33-1.38%439,308
Dec 31, 2025137.79137.89136.54136.68134.19-0.86%337,361
Dec 30, 2025138.47139.75137.59137.87135.36-0.05%245,832
Dec 29, 2025138.36138.47137.70137.94135.43-0.16%276,877
Dec 26, 2025137.97138.60137.41138.16135.640.05%225,679
Dec 24, 2025138.17138.67137.09138.09135.57-0.13%108,641
Dec 23, 2025138.17139.04137.91138.27135.750.23%255,668
Dec 22, 2025136.55138.64136.24137.95135.440.36%336,737
Dec 19, 2025137.54138.23136.55137.46134.95-0.35%731,006
Dec 18, 2025137.65138.30136.20137.94135.43-0.02%562,218
Dec 17, 2025135.80138.13134.72137.97135.461.19%533,307
Dec 16, 2025138.32138.32134.93136.35133.87-0.80%413,421
Dec 15, 2025138.29138.42136.60137.45134.940.16%406,864
Dec 12, 2025137.00137.61136.00137.23134.730.85%322,313
Dec 11, 2025133.45136.66133.37136.07133.592.26%566,290
Dec 10, 2025132.37133.59132.18133.06130.630.19%472,923
Dec 9, 2025132.65134.56132.65132.81130.390.32%309,496
Dec 8, 2025132.10133.68130.97132.38129.97-0.14%444,571
Dec 5, 2025133.18135.13131.15132.57130.15-0.58%391,299
Dec 4, 2025131.01133.47131.01133.34130.911.25%423,663
Dec 3, 2025133.16133.98130.00131.70129.30-1.13%374,342
Dec 2, 2025135.48136.67133.10133.21130.78-1.60%401,689
Dec 1, 2025137.47138.08135.03135.38132.91-1.70%321,718
Nov 28, 2025137.26138.75137.15137.72135.210.34%208,615
Nov 26, 2025137.50138.56137.20137.26134.76-0.21%335,746
Nov 25, 2025136.99138.07136.57137.55135.040.98%389,708
Nov 24, 2025138.25138.33135.84136.21133.73-1.50%515,694
Nov 21, 2025137.99139.14137.13138.28135.760.82%485,362
Nov 20, 2025137.73139.06136.56137.15134.650.29%301,954
Nov 19, 2025138.29139.11136.20136.76134.27-1.21%432,414
Nov 18, 2025138.08139.33137.00138.44135.92-0.32%391,898
Nov 17, 2025140.75141.03138.28138.89136.36-2.49%384,695
Nov 14, 2025142.78144.30141.84142.44137.88-0.52%521,376
Nov 13, 2025141.96143.41141.25143.19138.610.80%553,267
Nov 12, 2025142.57143.60140.29142.05137.50-0.22%642,745
Nov 11, 2025142.26143.64141.43142.37137.810.08%422,217
Nov 10, 2025142.47143.34140.00142.25137.70-0.57%620,777
Nov 7, 2025141.00143.16135.18143.06138.481.16%545,971
Nov 6, 2025136.78141.87136.59141.42136.894.62%762,905
Nov 5, 2025133.32138.74132.68135.18130.852.80%594,587
Nov 4, 2025130.75132.30130.02131.50127.290.86%569,796
Nov 3, 2025130.74131.56128.72130.38126.21-0.99%436,910
Oct 31, 2025130.10131.85129.20131.68127.460.51%669,596
Oct 30, 2025129.79132.05129.69131.01126.820.92%321,549
Oct 29, 2025129.94130.66129.21129.81125.65-0.77%368,325
Oct 28, 2025132.45133.01130.64130.82126.63-1.65%230,909
Oct 27, 2025132.68133.18132.07133.02128.760.61%310,252
Oct 24, 2025133.88134.39132.03132.22127.99-1.03%261,496
Oct 23, 2025133.52133.90131.67133.60129.320.87%310,426
Oct 22, 2025131.55132.80130.61132.45128.211.15%523,906
Oct 21, 2025130.76131.50129.99130.94126.750.28%471,993
Oct 20, 2025131.30132.17130.14130.57126.39-0.41%332,416
Oct 17, 2025131.42132.03130.70131.11126.91-0.15%385,314
Oct 16, 2025134.72135.52130.92131.31127.11-3.79%444,544
Oct 15, 2025138.87139.42135.20136.48132.11-3.07%431,949
Oct 14, 2025137.80141.15137.57140.80135.441.78%494,847