Skip to main content
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
126.62
+2.43 (1.96%)
At close: May 16, 2025, 4:00 PM
126.62
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 2025124.42126.96124.26126.62126.621.96%358,566
May 15, 2025122.02124.46122.02124.19124.191.78%295,773
May 14, 2025123.79124.82121.52122.02122.02-1.79%663,392
May 13, 2025123.73125.29123.30124.25124.250.63%447,470
May 12, 2025122.59123.57121.73123.47123.471.35%460,578
May 9, 2025122.62123.20121.64121.82121.82-0.80%531,505
May 8, 2025122.37124.06122.10122.80122.800.66%549,856
May 7, 2025124.00125.77121.49121.99121.99-6.14%1,021,666
May 6, 2025128.42130.25128.34129.97129.970.67%395,398
May 5, 2025129.11130.66128.46129.11129.11-0.45%262,123
May 2, 2025127.26130.10126.38129.69129.692.84%305,142
May 1, 2025124.88127.15123.96126.11126.11-0.43%568,311
Apr 30, 2025128.04128.04124.44126.66126.66-1.08%444,904
Apr 29, 2025126.68128.31126.08128.04128.040.57%249,041
Apr 28, 2025127.03128.16126.54127.31127.310.65%257,097
Apr 25, 2025128.13128.68125.45126.49126.49-2.04%378,022
Apr 24, 2025127.87129.44127.35129.13129.130.51%293,439
Apr 23, 2025129.89131.18127.55128.47128.47-0.83%331,029
Apr 22, 2025127.20129.90126.76129.55129.553.26%226,362
Apr 21, 2025127.95127.95124.46125.46125.46-1.96%307,292
Apr 17, 2025127.78129.20126.84127.97127.970.46%431,054
Apr 16, 2025128.63129.15126.60127.39127.390.28%425,885
Apr 15, 2025128.31129.30126.76127.04127.04-1.14%286,593
Apr 14, 2025127.07129.78126.90128.51127.712.22%415,536
Apr 11, 2025125.07126.48122.57125.72124.930.62%553,919
Apr 10, 2025124.09126.45122.63124.94124.16-0.26%565,386
Apr 9, 2025114.73125.69114.73125.26124.486.94%605,714
Apr 8, 2025120.46121.41115.56117.13116.400.20%598,670
Apr 7, 2025119.13122.61114.90116.90116.17-4.03%731,664
Apr 4, 2025127.47127.81120.50121.81121.05-6.50%510,400
Apr 3, 2025129.87132.30129.53130.28129.47-1.39%629,913
Apr 2, 2025130.95132.66130.69132.12131.290.01%587,825
Apr 1, 2025131.29132.56130.19132.11131.280.59%479,517
Mar 31, 2025129.79133.04129.44131.34130.521.00%770,266
Mar 28, 2025128.69131.85128.51130.04129.231.78%624,233
Mar 27, 2025128.70128.70126.74127.77126.97-0.09%432,616
Mar 26, 2025129.03130.23127.80127.88127.08-0.14%443,404
Mar 25, 2025128.62128.72126.39128.06127.260.11%432,747
Mar 24, 2025125.20128.19125.20127.92127.122.56%621,032
Mar 21, 2025124.38125.83124.01124.73123.95-0.37%4,213,665
Mar 20, 2025124.85125.90124.40125.19124.41-0.02%518,324
Mar 19, 2025125.48125.57123.54125.22124.44-0.21%589,660
Mar 18, 2025126.22127.34125.20125.48124.70-0.82%503,612
Mar 17, 2025124.56126.66124.55126.52125.73-0.58%521,762
Mar 14, 2025125.55127.44125.15127.26124.501.81%646,541
Mar 13, 2025124.29125.76123.95125.00122.291.03%482,665
Mar 12, 2025125.40125.88122.58123.72121.03-1.22%701,637
Mar 11, 2025127.08127.08124.73125.25122.53-1.13%638,290
Mar 10, 2025127.20128.87126.07126.68123.93-0.37%618,916
Mar 7, 2025127.47129.01126.97127.15124.39-0.65%578,462