Skip to main content
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
139.18
+3.29 (2.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026136.42139.22135.99139.18139.182.42%698,144
Jun 25, 2026137.61139.51135.59135.89135.89-1.69%308,596
Jun 24, 2026137.66139.63136.42138.23138.230.84%383,563
Jun 23, 2026135.39137.15134.11137.08137.082.05%692,712
Jun 22, 2026133.18135.92131.59134.32134.321.07%590,714
Jun 18, 2026133.35133.48131.40132.90132.90-0.34%1,315,749
Jun 17, 2026134.00135.90132.55133.35133.35-0.96%723,174
Jun 16, 2026134.01135.72133.23134.64134.640.63%859,558
Jun 15, 2026133.68134.41133.03133.80133.80-0.22%728,169
Jun 12, 2026132.40134.25132.31134.10134.101.28%488,576
Jun 11, 2026133.34134.36132.40132.40132.40-0.02%598,742
Jun 10, 2026132.37134.28132.34132.42132.420.87%537,577
Jun 9, 2026131.47133.70130.31131.28131.280.16%480,969
Jun 8, 2026131.29132.48130.64131.07131.07-1.05%471,389
Jun 5, 2026129.65133.35129.65132.46132.463.03%446,861
Jun 4, 2026130.34131.34128.30128.56128.56-0.24%385,046
Jun 3, 2026128.65129.74127.99128.87128.870.07%496,483
Jun 2, 2026128.15130.31127.50128.78128.780.40%630,727
Jun 1, 2026127.82129.88127.68128.27128.27-1.18%498,855
May 29, 2026131.59132.35129.56129.80129.80-1.67%718,393
May 28, 2026133.12134.46131.96132.00132.00-1.18%367,427
May 27, 2026135.61136.26133.27133.58133.58-1.58%249,629
May 26, 2026136.10136.69135.46135.73135.73-0.70%349,829
May 22, 2026137.14137.94135.90136.69136.69-0.40%227,211
May 21, 2026136.32137.48134.55137.24137.240.22%312,235
May 20, 2026137.12137.89135.31136.94136.940.46%270,089
May 19, 2026137.06138.00135.31136.31136.31-0.42%519,828
May 18, 2026134.35137.41134.15136.88136.881.92%344,176
May 15, 2026133.98135.00132.75134.30134.301.27%306,968
May 14, 2026132.98133.98132.34132.61132.610.18%315,352
May 13, 2026133.33133.85131.46132.37132.37-0.85%458,598
May 12, 2026132.49134.57131.80133.51133.511.17%377,993
May 11, 2026132.11132.84130.42131.97131.970.49%362,705
May 8, 2026131.03131.98130.03131.32131.32-0.29%383,935
May 7, 2026131.63132.79130.13131.70131.70-0.42%551,593
May 6, 2026131.37133.75131.37132.25132.250.47%538,953
May 5, 2026131.71133.49131.35131.63131.630.18%608,563
May 4, 2026130.75132.30129.64131.40131.40-0.18%385,654
May 1, 2026134.04134.87130.89131.64131.64-1.22%589,664
Apr 30, 2026126.15133.37123.09133.27133.272.97%933,677
Apr 29, 2026130.58130.76128.39129.42129.42-1.48%536,533
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%435,357
Apr 23, 2026130.62133.13130.40132.23132.231.54%477,115
Apr 22, 2026130.44130.44128.09130.23130.23-0.34%565,194
Apr 21, 2026130.46131.05128.89130.67130.670.53%576,371
Apr 20, 2026131.47132.75129.26129.98129.98-1.13%615,560
Apr 17, 2026130.10132.37130.10131.46131.460.71%489,278
Apr 16, 2026130.29131.56129.65130.53130.53-0.05%353,880
Apr 15, 2026129.51131.09128.17130.59130.590.69%588,365
Apr 14, 2026131.35132.66130.53130.57129.69-1.22%409,492
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, 2026127.50128.95126.75128.95128.081.14%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