Skip to main content
logo
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
139.05
+1.63 (1.19%)
Sep 4, 2025, 3:12 PM - Market open

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025138.29139.47137.46139.02-1.16%244,550
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
Jul 28, 2025126.34126.74124.76124.98124.98-0.97%443,948
Jul 25, 2025125.91126.50125.48126.21126.210.35%536,693
Jul 24, 2025127.70128.09125.68125.77125.77-2.04%397,085
Jul 23, 2025129.56129.56127.37128.39128.39-0.09%286,701
Jul 22, 2025126.38129.16126.12128.51128.512.13%471,486
Jul 21, 2025127.60128.04125.79125.83125.83-1.28%394,788
Jul 18, 2025127.39128.90127.13127.46127.460.09%383,333
Jul 17, 2025124.98127.57124.82127.34127.341.53%549,647
Jul 16, 2025126.70127.61124.81125.42125.42-0.46%704,463
Jul 15, 2025126.89127.55125.41126.00126.00-1.85%635,747
Jul 14, 2025126.32128.38126.11128.38127.571.63%411,313
Jul 11, 2025127.16127.42126.22126.32125.52-1.13%394,388
Jul 10, 2025126.08128.39125.93127.76126.951.22%395,055
Jul 9, 2025125.80126.49124.38126.22125.420.42%564,831
Jul 8, 2025125.90127.37125.20125.69124.90-0.57%733,337
Jul 7, 2025126.82127.75126.09126.41125.61-0.80%513,034
Jul 3, 2025127.00127.58125.01127.43126.631.75%376,546
Jul 2, 2025126.42126.97122.84125.24124.45-1.10%546,278
Jul 1, 2025125.93126.97125.06126.63125.830.33%498,287
Jun 30, 2025124.90126.49124.44126.21125.411.03%376,579
Jun 27, 2025124.37125.82123.71124.92124.130.44%965,775
Jun 26, 2025123.04124.45122.82124.37123.591.38%474,382
Jun 25, 2025125.85125.85122.35122.68121.91-2.74%489,801