Skip to main content
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
131.37
+1.82 (1.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026131.00132.10129.94131.37131.371.40%403,581
Apr 27, 2026130.03131.52129.30129.55129.55-0.56%399,352
Apr 24, 2026131.92131.92129.83130.28130.28-1.47%401,883
Apr 23, 2026130.62133.13130.40132.23132.231.54%477,110
Apr 22, 2026130.44130.44128.09130.23130.23-0.34%556,394
Apr 21, 2026130.46131.05128.89130.67130.670.53%566,711
Apr 20, 2026131.47132.75129.26129.98129.98-1.13%554,712
Apr 17, 2026130.10132.37130.10131.46131.460.71%488,899
Apr 16, 2026130.29131.56129.65130.53130.53-0.05%353,878
Apr 15, 2026129.51131.09128.17130.59130.590.02%565,041
Apr 14, 2026131.35132.66130.53130.57129.69-1.22%408,740
Apr 13, 2026130.24132.30129.65132.18131.291.14%477,042
Apr 10, 2026132.07132.07129.81130.69129.81-1.33%400,038
Apr 9, 2026131.88133.94131.28132.45131.560.43%394,851
Apr 8, 2026131.00132.46129.56131.88130.990.95%597,483
Apr 7, 2026129.68131.25128.53130.64129.760.57%353,907
Apr 6, 2026129.01130.07128.82129.90129.020.15%287,149
Apr 2, 2026128.22130.00127.42129.71128.841.51%387,432
Apr 1, 2026127.65128.35126.87127.78126.920.05%438,850
Mar 31, 2026128.20130.65125.78127.71126.850.45%495,710
Mar 30, 2026126.80127.27125.44127.14126.281.08%488,041
Mar 27, 2026128.97128.97125.25125.78124.93-2.44%368,986
Mar 26, 2026126.64129.16126.53128.93128.061.64%468,991
Mar 25, 2026128.53129.01126.21126.85126.00-0.69%433,578
Mar 24, 2026126.95128.21126.21127.73126.870.32%399,998
Mar 23, 2026125.84128.96124.85127.32126.462.53%717,523
Mar 20, 2026124.38124.72123.29124.18123.34-0.23%2,706,031
Mar 19, 2026126.97127.42124.10124.47123.63-2.00%536,611
Mar 18, 2026128.33128.54126.95127.01126.15-1.22%405,147
Mar 17, 2026128.39129.28127.80128.58127.710.36%359,201
Mar 16, 2026128.89129.95127.65128.12127.260.02%485,728
Mar 13, 2026129.69129.69128.05128.09127.23-0.09%435,310
Mar 12, 2026126.50129.40125.50128.21127.350.71%467,798
Mar 11, 2026128.21128.83127.20127.30126.44-1.28%507,871
Mar 10, 2026129.02130.54128.40128.95128.08-0.23%412,991
Mar 9, 2026130.71130.71127.62129.25128.38-1.14%366,033
Mar 6, 2026131.16131.16128.41130.74129.86-0.63%405,228
Mar 5, 2026132.06132.34130.70131.57130.68-0.92%448,802
Mar 4, 2026131.63133.20130.00132.79131.900.67%492,619
Mar 3, 2026132.76132.76129.15131.91131.02-1.93%575,339
Mar 2, 2026132.90135.41132.56134.50133.591.14%485,863
Feb 27, 2026132.84134.01131.66132.98132.08-0.28%5,588,837
Feb 26, 2026132.50133.88131.76133.35132.451.19%651,994
Feb 25, 2026130.90132.16129.66131.78130.890.71%848,357
Feb 24, 2026129.98130.91128.22130.85129.970.96%555,734
Feb 23, 2026129.48131.31129.45129.61128.74-0.46%722,262
Feb 20, 2026130.87131.38128.32130.21129.33-0.12%506,321
Feb 19, 2026129.60131.00129.43130.37129.490.58%455,313
Feb 18, 2026130.96130.96127.84129.62128.75-1.13%480,610
Feb 17, 2026129.50131.65128.38131.10130.221.67%470,248
Feb 13, 2026127.50128.95126.75128.95128.08-0.04%617,040
Feb 12, 2026129.36130.09128.04129.00126.640.10%944,075
Feb 11, 2026129.35130.50128.43128.87126.51-0.43%714,656
Feb 10, 2026129.12130.39128.20129.43127.06-0.16%656,421
Feb 9, 2026131.32132.70129.17129.64127.27-1.07%580,270
Feb 6, 2026130.42131.58129.25131.04128.641.05%719,255
Feb 5, 2026126.13130.39126.13129.68127.312.77%898,014
Feb 4, 2026127.47132.50126.00126.18123.87-3.12%1,043,958
Feb 3, 2026129.09132.09129.09130.25127.870.08%616,601
Feb 2, 2026130.27131.24129.43130.14127.76-0.10%526,171
Jan 30, 2026128.93130.49127.43130.27127.891.13%1,728,041
Jan 29, 2026129.64130.92128.02128.81126.450.28%716,077
Jan 28, 2026127.85129.43127.85128.45126.100.47%433,849
Jan 27, 2026128.06128.61127.02127.85125.51-0.13%482,916
Jan 26, 2026128.45129.73127.54128.02125.680.18%584,806
Jan 23, 2026128.06128.41126.09127.79125.45-0.47%696,667
Jan 22, 2026130.64132.39127.84128.39126.04-2.28%633,480
Jan 21, 2026131.92132.83129.92131.39128.99-0.20%541,290
Jan 20, 2026130.66132.89130.05131.65129.240.45%419,423
Jan 16, 2026131.12131.81130.48131.06128.66-0.64%347,363
Jan 15, 2026133.48134.10131.60131.90129.490.05%367,209
Jan 14, 2026129.91132.49129.59131.84128.561.79%613,521
Jan 13, 2026131.37131.62129.26129.52126.30-1.58%411,511
Jan 12, 2026131.94133.06130.84131.60128.33-0.54%286,977
Jan 9, 2026134.72135.48132.24132.31129.02-2.02%313,181
Jan 8, 2026133.42135.77133.01135.04131.691.36%343,339
Jan 7, 2026132.41133.51131.95133.23129.920.62%482,105
Jan 6, 2026134.48134.76132.35132.41129.12-2.38%468,491
Jan 5, 2026134.79136.87133.20135.64132.270.63%434,579
Jan 2, 2026136.57136.68134.02134.79131.44-1.38%439,308
Dec 31, 2025137.79137.89136.54136.68133.28-0.86%337,361
Dec 30, 2025138.47139.75137.59137.87134.45-0.05%245,832
Dec 29, 2025138.36138.47137.70137.94134.51-0.16%276,877
Dec 26, 2025137.97138.60137.41138.16134.730.05%225,679
Dec 24, 2025138.17138.67137.09138.09134.66-0.13%108,641
Dec 23, 2025138.17139.04137.91138.27134.840.23%255,668
Dec 22, 2025136.55138.64136.24137.95134.520.36%336,737
Dec 19, 2025137.54138.23136.55137.46134.05-0.35%731,006
Dec 18, 2025137.65138.30136.20137.94134.51-0.02%562,218
Dec 17, 2025135.80138.13134.72137.97134.541.19%533,307
Dec 16, 2025138.32138.32134.93136.35132.96-0.80%413,421
Dec 15, 2025138.29138.42136.60137.45134.040.16%406,864
Dec 12, 2025137.00137.61136.00137.23133.820.85%322,313
Dec 11, 2025133.45136.66133.37136.07132.692.26%566,290
Dec 10, 2025132.37133.59132.18133.06129.750.19%472,923
Dec 9, 2025132.65134.56132.65132.81129.510.32%309,496
Dec 8, 2025132.10133.68130.97132.38129.09-0.14%444,571
Dec 5, 2025133.18135.13131.15132.57129.28-0.58%391,299
Dec 4, 2025131.01133.47131.01133.34130.031.25%423,663
Dec 3, 2025133.16133.98130.00131.70128.43-1.13%374,342