Skip to main content
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
141.10
+0.34 (0.24%)
Nov 21, 2024, 9:30 AM EST - Market open

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024139.03140.88137.97140.76140.761.69%302,260
Nov 19, 2024138.06138.63136.44138.42138.42-0.87%418,513
Nov 18, 2024138.31140.16136.98139.64139.641.32%467,664
Nov 15, 2024138.27139.17137.08137.82137.82-2.95%428,284
Nov 14, 2024143.82144.40141.10142.01138.01-1.24%351,092
Nov 13, 2024143.45144.81142.50143.79139.730.20%263,122
Nov 12, 2024142.07143.70141.27143.50139.450.91%373,215
Nov 11, 2024140.00142.71139.15142.21138.202.48%427,815
Nov 8, 2024134.51138.82133.53138.77134.863.37%393,793
Nov 7, 2024134.00135.77132.99134.24130.450.33%363,480
Nov 6, 2024132.71134.10130.56133.80130.034.99%578,278
Nov 5, 2024127.00127.76126.25127.44123.850.50%240,569
Nov 4, 2024127.63127.71125.98126.81123.23-0.70%293,475
Nov 1, 2024129.20130.40127.61127.71124.11-0.95%303,464
Oct 31, 2024130.63131.00128.76128.93125.29-1.12%333,586
Oct 30, 2024129.13130.50128.60130.39126.711.33%277,776
Oct 29, 2024129.70130.49128.55128.68125.05-0.99%257,408
Oct 28, 2024130.72131.29129.93129.97126.300.43%192,705
Oct 25, 2024132.58132.58129.11129.41125.76-2.41%249,818
Oct 24, 2024131.96132.96131.93132.61128.870.45%284,113
Oct 23, 2024131.88132.74131.10132.02128.30-0.13%335,819
Oct 22, 2024133.00133.12130.79132.19128.46-1.11%313,678
Oct 21, 2024136.29136.29133.63133.68129.91-1.94%229,286
Oct 18, 2024137.95138.59135.49136.32132.48-1.17%314,600
Oct 17, 2024136.09138.41135.85137.93134.042.22%334,457
Oct 16, 2024135.65137.24134.62134.94131.13-0.01%304,223
Oct 15, 2024136.48137.87134.93134.95131.14-1.65%303,713
Oct 14, 2024136.16137.57135.00137.22132.560.94%225,630
Oct 11, 2024136.31137.46135.44135.94131.330.03%346,400
Oct 10, 2024138.23138.81135.15135.90131.29-0.97%252,223
Oct 9, 2024135.32138.09135.32137.23132.571.11%265,108
Oct 8, 2024136.01136.42135.07135.72131.120.48%205,346
Oct 7, 2024138.07138.20134.02135.07130.49-2.58%436,618
Oct 4, 2024135.05138.72135.05138.65133.953.02%274,258
Oct 3, 2024134.72134.88133.08134.58130.01-0.19%264,899
Oct 2, 2024135.78136.10134.67134.84130.27-0.37%275,351
Oct 1, 2024134.64136.44133.86135.34130.750.55%263,206
Sep 30, 2024135.38135.38133.56134.60130.03-0.38%260,714
Sep 27, 2024136.56137.21135.00135.12130.54-0.84%186,491
Sep 26, 2024135.46136.97135.06136.27131.650.73%265,888
Sep 25, 2024136.70137.17134.99135.28130.69-0.46%265,855
Sep 24, 2024136.38136.84135.56135.91131.30-0.72%232,899
Sep 23, 2024135.87137.10135.39136.89132.250.94%222,586
Sep 20, 2024137.08137.32135.56135.62131.02-0.74%1,595,166
Sep 19, 2024136.72137.08134.63136.63131.990.80%374,222
Sep 18, 2024136.41137.29135.33135.54130.94-0.72%310,647
Sep 17, 2024136.19137.28135.32136.52131.890.29%326,745
Sep 16, 2024135.03136.58135.03136.12131.501.38%299,189
Sep 13, 2024133.79134.47133.48134.27129.710.77%210,761
Sep 12, 2024132.50133.38131.66133.24128.720.54%241,428
Sep 11, 2024134.07134.07131.51132.53128.03-1.61%241,588
Sep 10, 2024137.12137.95133.92134.70130.13-1.70%338,090
Sep 9, 2024134.66137.69134.65137.03132.382.20%383,388
Sep 6, 2024132.96134.26132.96134.08129.530.77%353,207
Sep 5, 2024134.12134.12132.10133.06128.55-0.41%222,652
Sep 4, 2024133.53134.61132.37133.61129.080.42%239,158
Sep 3, 2024133.26134.75132.70133.05128.54-0.43%243,475
Aug 30, 2024133.04133.76132.05133.62129.090.76%474,449
Aug 29, 2024133.00133.20131.43132.61128.110.27%177,463
Aug 28, 2024130.93133.22130.63132.25127.761.00%147,601
Aug 27, 2024131.47132.05130.56130.94126.50-0.42%234,753
Aug 26, 2024132.35133.24131.35131.49127.03-0.08%196,534
Aug 23, 2024131.60132.60131.04131.59127.130.50%183,365
Aug 22, 2024130.12131.10129.60130.94126.500.69%267,052
Aug 21, 2024129.04130.45128.24130.04125.631.49%172,719
Aug 20, 2024128.96128.96127.82128.13123.78-0.86%125,879
Aug 19, 2024129.43130.17128.78129.24124.860.09%169,851
Aug 16, 2024128.36129.40128.31129.12124.740.78%147,767
Aug 15, 2024128.81129.03127.51128.12123.770.31%195,553
Aug 14, 2024126.92127.75126.92127.72123.390.89%120,862
Aug 13, 2024125.73126.62124.72126.59122.301.16%189,190
Aug 12, 2024127.62127.62124.95125.14120.89-1.69%193,763
Aug 9, 2024126.85127.45125.95127.29122.970.08%283,606
Aug 8, 2024123.63127.22123.40127.19122.873.01%285,839
Aug 7, 2024123.30125.79122.48123.47119.28-0.70%290,443
Aug 6, 2024123.99125.83123.91124.34120.120.77%341,613
Aug 5, 2024125.80125.80122.92123.39119.20-3.45%439,064
Aug 2, 2024127.81128.79126.11127.80123.46-0.76%410,079
Aug 1, 2024131.56132.00126.69128.78124.41-1.66%260,987
Jul 31, 2024131.37131.45129.99130.96126.520.02%360,287
Jul 30, 2024128.85131.05128.57130.93126.492.08%248,256
Jul 29, 2024128.22128.50127.43128.26123.910.20%243,117
Jul 26, 2024125.38128.36124.75128.00123.662.65%217,488
Jul 25, 2024124.89126.52124.52124.70120.470.11%292,291
Jul 24, 2024125.41126.25124.43124.56120.33-0.52%280,498
Jul 23, 2024124.89125.45123.50125.21120.960.26%315,845
Jul 22, 2024125.06125.61123.81124.88120.64-0.03%452,176
Jul 19, 2024131.16131.16124.48124.92120.68-4.99%344,214
Jul 18, 2024131.73134.02131.06131.48127.02-0.51%208,814
Jul 17, 2024128.89132.56128.89132.16127.682.59%367,428
Jul 16, 2024127.50129.30127.31128.82124.451.65%245,760
Jul 15, 2024125.57127.49125.57126.73122.430.56%301,691
Jul 12, 2024125.07126.50124.33126.02121.071.25%244,071
Jul 11, 2024123.62125.05122.99124.47119.581.44%257,323
Jul 10, 2024121.53123.11121.29122.70117.881.30%248,861
Jul 9, 2024120.58122.53120.58121.13116.370.19%202,857
Jul 8, 2024120.56121.91120.22120.90116.151.04%366,290
Jul 5, 2024121.06121.06118.97119.65114.95-1.20%773,314
Jul 3, 2024123.05123.31121.10121.10116.34-1.54%201,794
Jul 2, 2024122.44123.68122.12123.00118.160.06%405,818