Skip to main content
logo
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
146.77
-0.07 (-0.05%)
Oct 8, 2025, 9:50 AM EDT - Market open

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025148.37148.99146.72146.84146.84-0.60%321,873
Oct 6, 2025150.00150.02147.52147.73147.73-0.66%563,708
Oct 3, 2025147.10149.35146.07148.71148.711.09%420,326
Oct 2, 2025145.80147.43143.89147.10147.100.41%399,600
Oct 1, 2025145.60147.08144.85146.50146.500.54%535,948
Sep 30, 2025144.39146.48143.00145.72145.720.82%585,699
Sep 29, 2025145.27145.63143.79144.54144.54-0.48%408,484
Sep 26, 2025144.16145.93144.16145.24145.241.47%382,061
Sep 25, 2025144.83145.77142.87143.14143.14-0.91%456,094
Sep 24, 2025143.24144.92143.21144.45144.450.64%463,506
Sep 23, 2025142.72144.49142.26143.53143.530.86%476,591
Sep 22, 2025141.66142.86139.47142.30142.300.73%371,734
Sep 19, 2025141.43141.70139.73141.27141.270.34%1,253,293
Sep 18, 2025138.50141.56138.50140.79140.791.26%475,681
Sep 17, 2025139.08141.12138.66139.04139.040.26%573,620
Sep 16, 2025138.15138.99137.54138.68138.68-0.46%625,048
Sep 15, 2025139.62140.50138.21139.32139.32-0.39%486,313
Sep 12, 2025139.71140.77139.12139.86139.86-0.20%309,913
Sep 11, 2025136.93140.34136.30140.14140.142.15%554,124
Sep 10, 2025137.33138.23136.67137.19137.19-0.86%467,794
Sep 9, 2025137.30138.82136.83138.38138.380.52%424,158
Sep 8, 2025137.99138.42136.77137.66137.66-0.71%575,368
Sep 5, 2025139.34139.98137.39138.65138.65-0.74%513,462
Sep 4, 2025138.29139.75137.46139.68139.681.64%629,194
Sep 3, 2025136.05137.51135.76137.42137.420.40%331,260
Sep 2, 2025135.98136.90134.66136.87136.870.74%336,993
Aug 29, 2025136.94137.73135.49135.86135.86-0.53%364,346
Aug 28, 2025136.03136.70135.25136.58136.580.36%429,386
Aug 27, 2025133.74137.04133.48136.09136.091.33%646,459
Aug 26, 2025133.35134.40133.13134.30134.300.53%422,276
Aug 25, 2025134.30134.68133.15133.59133.59-0.76%224,618
Aug 22, 2025133.84135.59133.44134.61134.611.16%249,671
Aug 21, 2025133.90134.57132.63133.06133.06-0.78%391,478
Aug 20, 2025133.75134.70133.24134.11134.111.02%458,913
Aug 19, 2025130.58132.77130.57132.75132.751.81%266,645
Aug 18, 2025131.55131.55130.21130.39130.39-0.96%401,752
Aug 15, 2025133.59133.61131.39131.66131.66-1.27%346,334
Aug 14, 2025133.78133.87131.88133.35133.35-0.34%412,242
Aug 13, 2025131.05133.93130.38133.80133.802.31%348,400
Aug 12, 2025128.70131.00128.01130.78130.781.88%347,921
Aug 11, 2025129.72130.00128.12128.37128.37-0.75%348,056
Aug 8, 2025128.55129.68127.84129.34129.341.12%716,764
Aug 7, 2025127.83128.90126.39127.91127.910.20%695,605
Aug 6, 2025122.88130.17122.88127.66127.662.69%685,168
Aug 5, 2025123.86125.34123.30124.32124.320.58%650,910
Aug 4, 2025123.35124.12122.74123.60123.600.96%545,946
Aug 1, 2025124.38124.60122.11122.42122.42-1.99%601,005
Jul 31, 2025122.98126.22122.98124.90124.900.89%461,824
Jul 30, 2025126.12126.60123.21123.80123.80-1.51%383,486
Jul 29, 2025126.00126.93124.99125.70125.700.58%396,316