Skip to main content
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
126.43
-2.70 (-2.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 6, 2025125.93128.38125.26127.98125.201.07%646,539
Mar 5, 2025126.03127.45124.66126.63123.880.64%368,884
Mar 4, 2025127.41127.92125.22125.83123.10-2.11%503,109
Mar 3, 2025126.65128.98126.18128.54125.751.79%529,825
Feb 28, 2025126.52126.99124.48126.28123.540.87%603,332
Feb 27, 2025122.96125.40122.60125.19122.471.79%289,451
Feb 26, 2025122.42123.60121.39122.99120.320.47%585,845
Feb 25, 2025121.14123.14120.81122.42119.761.85%1,022,174
Feb 24, 2025120.07121.64119.77120.20117.590.32%688,198
Feb 21, 2025120.95121.10119.23119.82117.22-0.80%728,563
Feb 20, 2025121.30121.63119.43120.79118.17-0.91%553,171
Feb 19, 2025122.67123.09120.70121.90119.25-0.88%751,606
Feb 18, 2025123.15124.49122.49122.98120.31-0.24%625,687
Feb 14, 2025124.87125.26122.84123.28120.60-0.84%546,466
Feb 13, 2025125.35125.66123.96124.32121.62-0.58%525,063