Skip to main content
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
126.81
-0.90 (-0.70%)
Nov 4, 2024, 4:00 PM EST - Market closed

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024127.63127.71125.98126.81126.81-0.70%293,475
Nov 1, 2024129.20130.40127.61127.71127.71-0.95%303,464
Oct 31, 2024130.63131.00128.76128.93128.93-1.12%333,586
Oct 30, 2024129.13130.50128.60130.39130.391.33%277,776
Oct 29, 2024129.70130.49128.55128.68128.68-0.99%257,408
Oct 28, 2024130.72131.29129.93129.97129.970.43%192,705
Oct 25, 2024132.58132.58129.11129.41129.41-2.41%249,818
Oct 24, 2024131.96132.96131.93132.61132.610.45%284,113
Oct 23, 2024131.88132.74131.10132.02132.02-0.13%335,819
Oct 22, 2024133.00133.12130.79132.19132.19-1.11%313,678
Oct 21, 2024136.29136.29133.63133.68133.68-1.94%229,286
Oct 18, 2024137.95138.59135.49136.32136.32-1.17%314,600
Oct 17, 2024136.09138.41135.85137.93137.932.22%334,457
Oct 16, 2024135.65137.24134.62134.94134.94-0.01%304,223
Oct 15, 2024136.48137.87134.93134.95134.95-1.65%303,713
Oct 14, 2024136.16137.57135.00137.22136.410.94%225,630
Oct 11, 2024136.31137.46135.44135.94135.140.03%346,400
Oct 10, 2024138.23138.81135.15135.90135.10-0.97%252,223
Oct 9, 2024135.32138.09135.32137.23136.421.11%265,108
Oct 8, 2024136.01136.42135.07135.72134.920.48%205,346
Oct 7, 2024138.07138.20134.02135.07134.27-2.58%436,618
Oct 4, 2024135.05138.72135.05138.65137.833.02%274,258
Oct 3, 2024134.72134.88133.08134.58133.79-0.19%264,899
Oct 2, 2024135.78136.10134.67134.84134.05-0.37%275,351
Oct 1, 2024134.64136.44133.86135.34134.540.55%263,206
Sep 30, 2024135.38135.38133.56134.60133.81-0.38%260,714
Sep 27, 2024136.56137.21135.00135.12134.32-0.84%186,491
Sep 26, 2024135.46136.97135.06136.27135.470.73%265,888
Sep 25, 2024136.70137.17134.99135.28134.48-0.46%265,855
Sep 24, 2024136.38136.84135.56135.91135.11-0.72%232,899
Sep 23, 2024135.87137.10135.39136.89136.080.94%222,586
Sep 20, 2024137.08137.32135.56135.62134.82-0.74%1,595,166
Sep 19, 2024136.72137.08134.63136.63135.830.80%374,222
Sep 18, 2024136.41137.29135.33135.54134.74-0.72%310,647
Sep 17, 2024136.19137.28135.32136.52135.720.29%326,745
Sep 16, 2024135.03136.58135.03136.12135.321.38%299,189
Sep 13, 2024133.79134.47133.48134.27133.480.77%210,761
Sep 12, 2024132.50133.38131.66133.24132.460.54%241,428
Sep 11, 2024134.07134.07131.51132.53131.75-1.61%241,588
Sep 10, 2024137.12137.95133.92134.70133.91-1.70%338,090
Sep 9, 2024134.66137.69134.65137.03136.222.20%383,388
Sep 6, 2024132.96134.26132.96134.08133.290.77%353,207
Sep 5, 2024134.12134.12132.10133.06132.28-0.41%222,652
Sep 4, 2024133.53134.61132.37133.61132.820.42%239,158
Sep 3, 2024133.26134.75132.70133.05132.27-0.43%243,475
Aug 30, 2024133.04133.76132.05133.62132.830.76%474,449
Aug 29, 2024133.00133.20131.43132.61131.830.27%177,463
Aug 28, 2024130.93133.22130.63132.25131.471.00%147,601
Aug 27, 2024131.47132.05130.56130.94130.17-0.42%234,753
Aug 26, 2024132.35133.24131.35131.49130.72-0.08%196,534
Aug 23, 2024131.60132.60131.04131.59130.820.50%183,365
Aug 22, 2024130.12131.10129.60130.94130.170.69%267,052
Aug 21, 2024129.04130.45128.24130.04129.271.49%172,719
Aug 20, 2024128.96128.96127.82128.13127.38-0.86%125,879
Aug 19, 2024129.43130.17128.78129.24128.480.09%169,851
Aug 16, 2024128.36129.40128.31129.12128.360.78%147,767
Aug 15, 2024128.81129.03127.51128.12127.370.31%195,553
Aug 14, 2024126.92127.75126.92127.72126.970.89%120,862
Aug 13, 2024125.73126.62124.72126.59125.841.16%189,190
Aug 12, 2024127.62127.62124.95125.14124.40-1.69%193,763
Aug 9, 2024126.85127.45125.95127.29126.540.08%283,606
Aug 8, 2024123.63127.22123.40127.19126.443.01%285,839
Aug 7, 2024123.30125.79122.48123.47122.74-0.70%290,443
Aug 6, 2024123.99125.83123.91124.34123.610.77%341,613
Aug 5, 2024125.80125.80122.92123.39122.66-3.45%439,064
Aug 2, 2024127.81128.79126.11127.80127.05-0.76%410,079
Aug 1, 2024131.56132.00126.69128.78128.02-1.66%260,987
Jul 31, 2024131.37131.45129.99130.96130.190.02%360,287
Jul 30, 2024128.85131.05128.57130.93130.162.08%248,256
Jul 29, 2024128.22128.50127.43128.26127.500.20%243,117
Jul 26, 2024125.38128.36124.75128.00127.252.65%217,488
Jul 25, 2024124.89126.52124.52124.70123.970.11%292,291
Jul 24, 2024125.41126.25124.43124.56123.83-0.52%280,498
Jul 23, 2024124.89125.45123.50125.21124.470.26%315,845
Jul 22, 2024125.06125.61123.81124.88124.14-0.03%452,176
Jul 19, 2024131.16131.16124.48124.92124.18-4.99%344,214
Jul 18, 2024131.73134.02131.06131.48130.71-0.51%208,814
Jul 17, 2024128.89132.56128.89132.16131.382.59%367,428
Jul 16, 2024127.50129.30127.31128.82128.061.65%245,760
Jul 15, 2024125.57127.49125.57126.73125.980.56%301,691
Jul 12, 2024125.07126.50124.33126.02124.581.25%244,071
Jul 11, 2024123.62125.05122.99124.47123.051.44%257,323
Jul 10, 2024121.53123.11121.29122.70121.301.30%248,861
Jul 9, 2024120.58122.53120.58121.13119.750.19%202,857
Jul 8, 2024120.56121.91120.22120.90119.521.04%366,290
Jul 5, 2024121.06121.06118.97119.65118.28-1.20%773,314
Jul 3, 2024123.05123.31121.10121.10119.72-1.54%201,794
Jul 2, 2024122.44123.68122.12123.00121.590.06%405,818
Jul 1, 2024124.62124.62122.52122.93121.53-0.07%290,167
Jun 28, 2024124.82125.92121.97123.02121.61-1.94%647,454
Jun 27, 2024124.38125.88124.13125.45124.020.93%300,962
Jun 26, 2024124.26124.35122.51124.30122.88-0.41%240,798
Jun 25, 2024126.48126.99124.64124.81123.38-1.36%246,739
Jun 24, 2024126.78128.09126.43126.53125.080.19%250,052
Jun 21, 2024127.83127.83125.96126.29124.85-1.01%642,807
Jun 20, 2024125.67127.85125.67127.58126.120.91%213,317
Jun 18, 2024125.18126.61124.99126.43124.991.14%196,246
Jun 17, 2024124.19125.07123.12125.00123.570.69%184,877
Jun 14, 2024123.89124.81123.17124.14122.72-0.65%171,838
Jun 13, 2024125.12125.27123.66124.95123.52-0.37%185,544