American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
130.04
+2.27 (1.78%)
At close: Mar 28, 2025, 4:00 PM
130.06
+0.02 (0.02%)
After-hours: Mar 28, 2025, 5:29 PM EDT
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 128.69 | 131.85 | 128.51 | 130.04 | 130.04 | 1.78% | 624,233 |
| Mar 27, 2025 | 128.70 | 128.70 | 126.74 | 127.77 | 127.77 | -0.09% | 432,616 |
| Mar 26, 2025 | 129.03 | 130.23 | 127.80 | 127.88 | 127.88 | -0.14% | 443,404 |
| Mar 25, 2025 | 128.62 | 128.72 | 126.39 | 128.06 | 128.06 | 0.11% | 432,747 |
| Mar 24, 2025 | 125.20 | 128.19 | 125.20 | 127.92 | 127.92 | 2.56% | 621,032 |
| Mar 21, 2025 | 124.38 | 125.83 | 124.01 | 124.73 | 124.73 | -0.37% | 4,213,665 |
| Mar 20, 2025 | 124.85 | 125.90 | 124.40 | 125.19 | 125.19 | -0.02% | 518,324 |
| Mar 19, 2025 | 125.48 | 125.57 | 123.54 | 125.22 | 125.22 | -0.21% | 589,660 |
| Mar 18, 2025 | 126.22 | 127.34 | 125.20 | 125.48 | 125.48 | -0.82% | 503,612 |
| Mar 17, 2025 | 124.56 | 126.66 | 124.55 | 126.52 | 126.52 | -0.58% | 521,762 |
| Mar 14, 2025 | 125.55 | 127.44 | 125.15 | 127.26 | 125.28 | 1.81% | 646,541 |
| Mar 13, 2025 | 124.29 | 125.76 | 123.95 | 125.00 | 123.06 | 1.03% | 482,665 |
| Mar 12, 2025 | 125.40 | 125.88 | 122.58 | 123.72 | 121.80 | -1.22% | 701,637 |
| Mar 11, 2025 | 127.08 | 127.08 | 124.73 | 125.25 | 123.30 | -1.13% | 638,290 |
| Mar 10, 2025 | 127.20 | 128.87 | 126.07 | 126.68 | 124.71 | -0.37% | 618,916 |
| Mar 7, 2025 | 127.47 | 129.01 | 126.97 | 127.15 | 125.17 | -0.65% | 578,462 |
| Mar 6, 2025 | 125.93 | 128.38 | 125.26 | 127.98 | 125.99 | 1.07% | 646,539 |
| Mar 5, 2025 | 126.03 | 127.45 | 124.66 | 126.63 | 124.66 | 0.64% | 368,884 |
| Mar 4, 2025 | 127.41 | 127.92 | 125.22 | 125.83 | 123.87 | -2.11% | 503,109 |
| Mar 3, 2025 | 126.65 | 128.98 | 126.18 | 128.54 | 126.54 | 1.79% | 529,825 |
| Feb 28, 2025 | 126.52 | 126.99 | 124.48 | 126.28 | 124.32 | 0.87% | 603,332 |
| Feb 27, 2025 | 122.96 | 125.40 | 122.60 | 125.19 | 123.24 | 1.79% | 289,451 |
| Feb 26, 2025 | 122.42 | 123.60 | 121.39 | 122.99 | 121.08 | 0.47% | 585,845 |
| Feb 25, 2025 | 121.14 | 123.14 | 120.81 | 122.42 | 120.52 | 1.85% | 1,022,174 |
| Feb 24, 2025 | 120.07 | 121.64 | 119.77 | 120.20 | 118.33 | 0.32% | 688,198 |
| Feb 21, 2025 | 120.95 | 121.10 | 119.23 | 119.82 | 117.96 | -0.80% | 728,563 |
| Feb 20, 2025 | 121.30 | 121.63 | 119.43 | 120.79 | 118.91 | -0.91% | 553,171 |
| Feb 19, 2025 | 122.67 | 123.09 | 120.70 | 121.90 | 120.00 | -0.88% | 751,606 |
| Feb 18, 2025 | 123.15 | 124.49 | 122.49 | 122.98 | 121.07 | -0.24% | 625,687 |
| Feb 14, 2025 | 124.87 | 125.26 | 122.84 | 123.28 | 121.36 | -0.84% | 546,466 |
| Feb 13, 2025 | 125.35 | 125.66 | 123.96 | 124.32 | 122.39 | -0.58% | 525,063 |
| Feb 12, 2025 | 126.00 | 126.64 | 125.00 | 125.05 | 123.10 | -1.64% | 295,789 |
| Feb 11, 2025 | 126.41 | 127.78 | 125.49 | 127.13 | 125.15 | 0.47% | 491,357 |
| Feb 10, 2025 | 126.10 | 127.11 | 125.65 | 126.54 | 124.57 | -0.02% | 406,772 |
| Feb 7, 2025 | 127.65 | 127.93 | 125.19 | 126.57 | 124.60 | -1.62% | 660,842 |
| Feb 6, 2025 | 127.61 | 129.05 | 125.42 | 128.65 | 126.65 | 0.87% | 972,279 |
| Feb 5, 2025 | 132.00 | 133.00 | 126.75 | 127.54 | 125.56 | -6.23% | 1,148,748 |
| Feb 4, 2025 | 136.63 | 138.11 | 135.74 | 136.02 | 133.90 | -0.50% | 448,347 |
| Feb 3, 2025 | 134.74 | 138.00 | 134.25 | 136.70 | 134.57 | 0.10% | 658,474 |
| Jan 31, 2025 | 137.80 | 138.40 | 135.68 | 136.56 | 134.44 | -1.17% | 415,516 |
| Jan 30, 2025 | 138.52 | 139.16 | 137.66 | 138.17 | 136.02 | 0.56% | 249,537 |
| Jan 29, 2025 | 136.86 | 138.62 | 136.86 | 137.40 | 135.26 | 0.28% | 291,850 |
| Jan 28, 2025 | 138.57 | 139.18 | 136.95 | 137.02 | 134.89 | -1.03% | 198,257 |
| Jan 27, 2025 | 136.15 | 138.90 | 134.94 | 138.45 | 136.30 | 2.49% | 239,406 |
| Jan 24, 2025 | 133.82 | 135.18 | 132.73 | 135.09 | 132.99 | 0.96% | 285,466 |
| Jan 23, 2025 | 133.77 | 134.09 | 132.48 | 133.80 | 131.72 | -0.30% | 322,992 |
| Jan 22, 2025 | 135.78 | 135.78 | 133.79 | 134.20 | 132.11 | -0.70% | 162,346 |
| Jan 21, 2025 | 135.56 | 136.70 | 134.35 | 135.14 | 133.04 | 0.01% | 321,249 |
| Jan 17, 2025 | 137.69 | 138.13 | 135.13 | 135.13 | 133.03 | -1.90% | 219,963 |
| Jan 16, 2025 | 135.83 | 137.86 | 135.83 | 137.75 | 135.61 | 1.32% | 215,905 |