Skip to main content
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
132.57
-0.77 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025133.18135.13131.15132.57132.57-0.58%389,798
Dec 4, 2025131.01133.47131.01133.34133.341.25%423,663
Dec 3, 2025133.16133.98130.00131.70131.70-1.13%374,342
Dec 2, 2025135.48136.67133.10133.21133.21-1.60%401,689
Dec 1, 2025137.47138.08135.03135.38135.38-1.70%321,435
Nov 28, 2025137.26138.75137.15137.72137.720.34%208,577
Nov 26, 2025137.50138.56137.20137.26137.26-0.21%335,746
Nov 25, 2025136.99138.07136.57137.55137.550.98%389,697
Nov 24, 2025138.25138.33135.84136.21136.21-1.50%515,694
Nov 21, 2025137.99139.14137.13138.28138.280.82%485,300
Nov 20, 2025137.73139.06136.56137.15137.150.29%301,954
Nov 19, 2025138.29139.11136.20136.76136.76-1.21%432,414
Nov 18, 2025138.08139.33137.00138.44138.44-0.32%391,898
Nov 17, 2025140.75141.03138.28138.89138.89-2.49%384,695
Nov 14, 2025142.78144.30141.84142.44140.44-0.52%521,376
Nov 13, 2025141.96143.41141.25143.19141.180.80%553,267
Nov 12, 2025142.57143.60140.29142.05140.06-0.22%642,745
Nov 11, 2025142.26143.64141.43142.37140.370.08%422,217
Nov 10, 2025142.47143.34140.00142.25140.25-0.57%620,777
Nov 7, 2025141.00143.16135.18143.06141.051.16%545,971
Nov 6, 2025136.78141.87136.59141.42139.434.62%762,905
Nov 5, 2025133.32138.74132.68135.18133.282.80%594,587
Nov 4, 2025130.75132.30130.02131.50129.650.86%569,796
Nov 3, 2025130.74131.56128.72130.38128.55-0.99%436,910
Oct 31, 2025130.10131.85129.20131.68129.830.51%669,596
Oct 30, 2025129.79132.05129.69131.01129.170.92%321,549
Oct 29, 2025129.94130.66129.21129.81127.99-0.77%368,325
Oct 28, 2025132.45133.01130.64130.82128.98-1.65%230,909
Oct 27, 2025132.68133.18132.07133.02131.150.61%310,252
Oct 24, 2025133.88134.39132.03132.22130.36-1.03%261,496
Oct 23, 2025133.52133.90131.67133.60131.720.87%310,426
Oct 22, 2025131.55132.80130.61132.45130.591.15%523,906
Oct 21, 2025130.76131.50129.99130.94129.100.28%471,993
Oct 20, 2025131.30132.17130.14130.57128.74-0.41%332,416
Oct 17, 2025131.42132.03130.70131.11129.27-0.15%385,314
Oct 16, 2025134.72135.52130.92131.31129.47-3.79%444,544
Oct 15, 2025138.87139.42135.20136.48134.56-3.07%431,949
Oct 14, 2025137.80141.15137.57140.80137.961.78%494,847
Oct 13, 2025137.12139.10136.13138.34135.550.57%423,451
Oct 10, 2025143.71143.71136.83137.55134.77-4.05%850,498
Oct 9, 2025147.46147.46143.05143.36140.46-2.67%434,711
Oct 8, 2025147.33147.88146.35147.29144.310.31%320,999
Oct 7, 2025148.37148.99146.72146.84143.87-0.60%321,873
Oct 6, 2025150.00150.02147.52147.73144.75-0.66%563,708
Oct 3, 2025147.10149.35146.07148.71145.711.09%420,326
Oct 2, 2025145.80147.43143.89147.10144.130.41%399,600
Oct 1, 2025145.60147.08144.85146.50143.540.54%535,948
Sep 30, 2025144.39146.48143.00145.72142.780.82%585,699
Sep 29, 2025145.27145.63143.79144.54141.62-0.48%408,484
Sep 26, 2025144.16145.93144.16145.24142.311.47%382,061
Sep 25, 2025144.83145.77142.87143.14140.25-0.91%456,094
Sep 24, 2025143.24144.92143.21144.45141.530.64%463,506
Sep 23, 2025142.72144.49142.26143.53140.630.86%476,591
Sep 22, 2025141.66142.86139.47142.30139.430.73%371,734
Sep 19, 2025141.43141.70139.73141.27138.420.34%1,253,293
Sep 18, 2025138.50141.56138.50140.79137.951.26%475,681
Sep 17, 2025139.08141.12138.66139.04136.230.26%573,620
Sep 16, 2025138.15138.99137.54138.68135.88-0.46%625,048
Sep 15, 2025139.62140.50138.21139.32136.51-0.39%486,313
Sep 12, 2025139.71140.77139.12139.86137.03-0.20%309,913
Sep 11, 2025136.93140.34136.30140.14137.312.15%554,124
Sep 10, 2025137.33138.23136.67137.19134.42-0.86%467,794
Sep 9, 2025137.30138.82136.83138.38135.580.52%424,158
Sep 8, 2025137.99138.42136.77137.66134.88-0.71%575,368
Sep 5, 2025139.34139.98137.39138.65135.85-0.74%513,462
Sep 4, 2025138.29139.75137.46139.68136.861.64%629,194
Sep 3, 2025136.05137.51135.76137.42134.640.40%372,866
Sep 2, 2025135.98136.90134.66136.87134.100.74%336,993
Aug 29, 2025136.94137.73135.49135.86133.12-0.53%364,346
Aug 28, 2025136.03136.70135.25136.58133.820.36%429,386
Aug 27, 2025133.74137.04133.48136.09133.341.33%646,459
Aug 26, 2025133.35134.40133.13134.30131.590.53%422,276
Aug 25, 2025134.30134.68133.15133.59130.89-0.76%224,618
Aug 22, 2025133.84135.59133.44134.61131.891.16%249,671
Aug 21, 2025133.90134.57132.63133.06130.37-0.78%391,478
Aug 20, 2025133.75134.70133.24134.11131.401.02%458,913
Aug 19, 2025130.58132.77130.57132.75130.071.81%266,645
Aug 18, 2025131.55131.55130.21130.39127.76-0.96%401,752
Aug 15, 2025133.59133.61131.39131.66129.00-1.27%346,334
Aug 14, 2025133.78133.87131.88133.35130.66-0.34%412,242
Aug 13, 2025131.05133.93130.38133.80131.102.31%348,400
Aug 12, 2025128.70131.00128.01130.78128.141.88%347,921
Aug 11, 2025129.72130.00128.12128.37125.78-0.75%348,056
Aug 8, 2025128.55129.68127.84129.34126.731.12%716,764
Aug 7, 2025127.83128.90126.39127.91125.330.20%695,605
Aug 6, 2025122.88130.17122.88127.66125.082.69%685,168
Aug 5, 2025123.86125.34123.30124.32121.810.58%650,910
Aug 4, 2025123.35124.12122.74123.60121.100.96%545,946
Aug 1, 2025124.38124.60122.11122.42119.95-1.99%601,005
Jul 31, 2025122.98126.22122.98124.90122.380.89%461,824
Jul 30, 2025126.12126.60123.21123.80121.30-1.51%383,486
Jul 29, 2025126.00126.93124.99125.70123.160.58%396,316
Jul 28, 2025126.34126.74124.76124.98122.45-0.97%443,948
Jul 25, 2025125.91126.50125.48126.21123.660.35%536,693
Jul 24, 2025127.70128.09125.68125.77123.23-2.04%397,085
Jul 23, 2025129.56129.56127.37128.39125.80-0.09%286,701
Jul 22, 2025126.38129.16126.12128.51125.912.13%471,486
Jul 21, 2025127.60128.04125.79125.83123.29-1.28%394,788
Jul 18, 2025127.39128.90127.13127.46124.880.09%383,333
Jul 17, 2025124.98127.57124.82127.34124.771.53%549,647