Skip to main content
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
119.82
-0.97 (-0.80%)
Feb 21, 2025, 4:00 PM EST - Market closed

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025120.95121.10119.23119.82119.82-0.80%728,563
Feb 20, 2025121.30121.63119.43120.79120.79-0.91%553,171
Feb 19, 2025122.67123.09120.70121.90121.90-0.88%751,606
Feb 18, 2025123.15124.49122.49122.98122.98-0.24%625,687
Feb 14, 2025124.87125.26122.84123.28123.28-0.84%546,466
Feb 13, 2025125.35125.66123.96124.32124.32-0.58%525,063
Feb 12, 2025126.00126.64125.00125.05125.05-1.64%295,789
Feb 11, 2025126.41127.78125.49127.13127.130.47%491,357
Feb 10, 2025126.10127.11125.65126.54126.54-0.02%406,772
Feb 7, 2025127.65127.93125.19126.57126.57-1.62%660,842
Feb 6, 2025127.61129.05125.42128.65128.650.87%972,279
Feb 5, 2025132.00133.00126.75127.54127.54-6.23%1,148,748
Feb 4, 2025136.63138.11135.74136.02136.02-0.50%448,347
Feb 3, 2025134.74138.00134.25136.70136.700.10%658,474
Jan 31, 2025137.80138.40135.68136.56136.56-1.17%415,516
Jan 30, 2025138.52139.16137.66138.17138.170.56%249,537
Jan 29, 2025136.86138.62136.86137.40137.400.28%291,850
Jan 28, 2025138.57139.18136.95137.02137.02-1.03%198,257
Jan 27, 2025136.15138.90134.94138.45138.452.49%239,406
Jan 24, 2025133.82135.18132.73135.09135.090.96%285,466
Jan 23, 2025133.77134.09132.48133.80133.80-0.30%322,992
Jan 22, 2025135.78135.78133.79134.20134.20-0.70%162,346
Jan 21, 2025135.56136.70134.35135.14135.140.01%321,249
Jan 17, 2025137.69138.13135.13135.13135.13-1.90%219,963
Jan 16, 2025135.83137.86135.83137.75137.751.32%215,905
Jan 15, 2025136.00136.38135.23135.95135.951.46%238,713
Jan 14, 2025130.72134.19130.17134.00134.002.05%250,548
Jan 13, 2025128.67131.62128.67131.31130.531.12%258,858
Jan 10, 2025129.79130.82127.60129.86129.09-1.81%394,316
Jan 8, 2025131.43132.57130.19132.26131.480.05%224,167
Jan 7, 2025132.40133.34131.23132.19131.41-0.14%329,674
Jan 6, 2025134.68135.78132.11132.38131.59-1.94%326,288
Jan 3, 2025136.74136.74134.71135.00134.20-0.31%237,131
Jan 2, 2025137.45137.84135.27135.42134.62-1.10%262,502
Dec 31, 2024135.81137.44135.81136.93136.120.65%220,126
Dec 30, 2024135.99136.90134.55136.04135.23-0.70%137,347
Dec 27, 2024137.37138.26136.37137.00136.19-0.84%160,239
Dec 26, 2024138.24138.89137.67138.16137.34-0.12%171,255
Dec 24, 2024137.00138.36136.97138.33137.510.76%82,614
Dec 23, 2024136.11137.84135.77137.29136.480.23%182,215
Dec 20, 2024136.50138.51135.51136.98136.170.38%1,149,192
Dec 19, 2024135.44137.81135.44136.46135.651.35%392,550
Dec 18, 2024137.85138.52134.57134.64133.84-2.37%410,133
Dec 17, 2024138.52139.63137.26137.91137.09-1.34%240,375
Dec 16, 2024139.93141.25139.14139.79138.96-0.09%240,033
Dec 13, 2024140.25140.41138.60139.91139.080.62%230,127
Dec 12, 2024140.19141.19138.90139.05138.23-0.66%217,549
Dec 11, 2024139.33140.62138.23139.98139.150.53%540,266
Dec 10, 2024141.64142.05136.59139.24138.41-1.94%272,005
Dec 9, 2024142.85143.44141.22142.00141.16-0.69%333,364
Dec 6, 2024144.41145.62142.15142.98142.13-0.99%284,069
Dec 5, 2024143.41145.45143.26144.41143.551.06%286,819
Dec 4, 2024141.69143.47140.76142.89142.040.61%355,089
Dec 3, 2024143.90144.67141.81142.03141.19-1.31%357,776
Dec 2, 2024147.00147.00143.58143.91143.06-2.01%409,825
Nov 29, 2024148.11148.73146.62146.86145.99-0.72%190,750
Nov 27, 2024149.37150.19147.66147.93147.05-0.09%415,812
Nov 26, 2024148.58149.05146.79148.06147.18-0.68%362,081
Nov 25, 2024146.70149.12146.35149.08148.201.78%1,727,712
Nov 22, 2024143.52147.01143.52146.47145.601.86%519,091
Nov 21, 2024141.09144.29140.08143.79142.942.15%377,378
Nov 20, 2024139.03140.88137.97140.76139.931.69%302,260
Nov 19, 2024138.06138.63136.44138.42137.60-0.87%418,513
Nov 18, 2024138.31140.16136.98139.64138.811.32%467,664
Nov 15, 2024138.27139.17137.08137.82137.00-2.95%428,284
Nov 14, 2024143.82144.40141.10142.01137.19-1.24%351,092
Nov 13, 2024143.45144.81142.50143.79138.910.20%263,122
Nov 12, 2024142.07143.70141.27143.50138.630.91%373,215
Nov 11, 2024140.00142.71139.15142.21137.382.48%427,815
Nov 8, 2024134.51138.82133.53138.77134.063.37%393,793
Nov 7, 2024134.00135.77132.99134.24129.680.33%363,480
Nov 6, 2024132.71134.10130.56133.80129.264.99%578,278
Nov 5, 2024127.00127.76126.25127.44123.110.50%240,569
Nov 4, 2024127.63127.71125.98126.81122.50-0.70%293,475
Nov 1, 2024129.20130.40127.61127.71123.37-0.95%303,464
Oct 31, 2024130.63131.00128.76128.93124.55-1.12%333,586
Oct 30, 2024129.13130.50128.60130.39125.961.33%277,776
Oct 29, 2024129.70130.49128.55128.68124.31-0.99%257,408
Oct 28, 2024130.72131.29129.93129.97125.560.43%192,705
Oct 25, 2024132.58132.58129.11129.41125.01-2.41%249,818
Oct 24, 2024131.96132.96131.93132.61128.110.45%284,113
Oct 23, 2024131.88132.74131.10132.02127.54-0.13%335,819
Oct 22, 2024133.00133.12130.79132.19127.70-1.11%313,678
Oct 21, 2024136.29136.29133.63133.68129.14-1.94%229,286
Oct 18, 2024137.95138.59135.49136.32131.69-1.17%314,600
Oct 17, 2024136.09138.41135.85137.93133.242.22%334,457
Oct 16, 2024135.65137.24134.62134.94130.36-0.01%304,223
Oct 15, 2024136.48137.87134.93134.95130.37-1.65%303,713
Oct 14, 2024136.16137.57135.00137.22131.780.94%225,630
Oct 11, 2024136.31137.46135.44135.94130.550.03%346,400
Oct 10, 2024138.23138.81135.15135.90130.51-0.97%252,223
Oct 9, 2024135.32138.09135.32137.23131.791.11%265,108
Oct 8, 2024136.01136.42135.07135.72130.340.48%205,346
Oct 7, 2024138.07138.20134.02135.07129.71-2.58%436,618
Oct 4, 2024135.05138.72135.05138.65133.153.02%274,258
Oct 3, 2024134.72134.88133.08134.58129.24-0.19%264,899
Oct 2, 2024135.78136.10134.67134.84129.49-0.37%275,351
Oct 1, 2024134.64136.44133.86135.34129.970.55%263,206
Sep 30, 2024135.38135.38133.56134.60129.26-0.38%260,714
Sep 27, 2024136.56137.21135.00135.12129.76-0.84%186,491