American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	126.80	127.27	125.44	127.14	127.14	1.08%	463,607
Mar 27, 2026	128.97	128.97	125.25	125.78	125.78	-2.44%	364,265
Mar 26, 2026	126.64	129.16	126.53	128.93	128.93	1.64%	455,964
Mar 25, 2026	128.53	129.01	126.21	126.85	126.85	-0.69%	426,446
Mar 24, 2026	126.95	128.21	126.21	127.73	127.73	0.32%	378,613
Mar 23, 2026	125.84	128.96	124.85	127.32	127.32	2.53%	701,911
Mar 20, 2026	124.38	124.72	123.29	124.18	124.18	-0.23%	2,668,309
Mar 19, 2026	126.97	127.42	124.10	124.47	124.47	-2.00%	531,599
Mar 18, 2026	128.33	128.54	126.95	127.01	127.01	-1.22%	375,282
Mar 17, 2026	128.39	129.28	127.80	128.58	128.58	0.36%	359,201
Mar 16, 2026	128.89	129.95	127.65	128.12	128.12	0.02%	485,728
Mar 13, 2026	129.69	129.69	128.05	128.09	128.09	-0.09%	435,310
Mar 12, 2026	126.50	129.40	125.50	128.21	128.21	0.71%	435,828
Mar 11, 2026	128.21	128.83	127.20	127.30	127.30	-1.28%	507,322
Mar 10, 2026	129.02	130.54	128.40	128.95	128.95	-0.23%	412,991
Mar 9, 2026	130.71	130.71	127.62	129.25	129.25	-1.14%	365,946
Mar 6, 2026	131.16	131.16	128.41	130.74	130.74	-0.63%	404,769
Mar 5, 2026	132.06	132.34	130.70	131.57	131.57	-0.92%	446,083
Mar 4, 2026	131.63	133.20	130.00	132.79	132.79	0.67%	485,062
Mar 3, 2026	132.76	132.76	129.15	131.91	131.91	-1.93%	575,314
Mar 2, 2026	132.90	135.41	132.56	134.50	134.50	1.14%	478,328
Feb 27, 2026	132.84	134.01	131.66	132.98	132.98	-0.28%	5,588,837
Feb 26, 2026	132.50	133.88	131.76	133.35	133.35	1.19%	651,994
Feb 25, 2026	130.90	132.16	129.66	131.78	131.78	0.71%	848,357
Feb 24, 2026	129.98	130.91	128.22	130.85	130.85	0.96%	555,734
Feb 23, 2026	129.48	131.31	129.45	129.61	129.61	-0.46%	722,262
Feb 20, 2026	130.87	131.38	128.32	130.21	130.21	-0.12%	506,321
Feb 19, 2026	129.60	131.00	129.43	130.37	130.37	0.58%	455,313
Feb 18, 2026	130.96	130.96	127.84	129.62	129.62	-1.13%	480,610
Feb 17, 2026	129.50	131.65	128.38	131.10	131.10	1.67%	470,248
Feb 13, 2026	127.50	128.95	126.75	128.95	128.95	-0.04%	617,040
Feb 12, 2026	129.36	130.09	128.04	129.00	127.50	0.10%	944,075
Feb 11, 2026	129.35	130.50	128.43	128.87	127.37	-0.43%	714,656
Feb 10, 2026	129.12	130.39	128.20	129.43	127.93	-0.16%	656,421
Feb 9, 2026	131.32	132.70	129.17	129.64	128.13	-1.07%	580,270
Feb 6, 2026	130.42	131.58	129.25	131.04	129.52	1.05%	719,255
Feb 5, 2026	126.13	130.39	126.13	129.68	128.17	2.77%	898,014
Feb 4, 2026	127.47	132.50	126.00	126.18	124.71	-3.12%	1,043,958
Feb 3, 2026	129.09	132.09	129.09	130.25	128.74	0.08%	616,601
Feb 2, 2026	130.27	131.24	129.43	130.14	128.63	-0.10%	526,171
Jan 30, 2026	128.93	130.49	127.43	130.27	128.76	1.13%	1,728,041
Jan 29, 2026	129.64	130.92	128.02	128.81	127.31	0.28%	716,077
Jan 28, 2026	127.85	129.43	127.85	128.45	126.96	0.47%	433,849
Jan 27, 2026	128.06	128.61	127.02	127.85	126.36	-0.13%	482,916
Jan 26, 2026	128.45	129.73	127.54	128.02	126.53	0.18%	584,806
Jan 23, 2026	128.06	128.41	126.09	127.79	126.30	-0.47%	696,667
Jan 22, 2026	130.64	132.39	127.84	128.39	126.90	-2.28%	633,480
Jan 21, 2026	131.92	132.83	129.92	131.39	129.86	-0.20%	541,290
Jan 20, 2026	130.66	132.89	130.05	131.65	130.12	0.45%	419,423
Jan 16, 2026	131.12	131.81	130.48	131.06	129.54	-0.64%	347,363