American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	131.59	132.35	129.56	129.80	129.80	-1.67%	718,393
May 28, 2026	133.12	134.46	131.96	132.00	132.00	-1.18%	367,427
May 27, 2026	135.61	136.26	133.27	133.58	133.58	-1.58%	249,629
May 26, 2026	136.10	136.69	135.46	135.73	135.73	-0.70%	349,829
May 22, 2026	137.14	137.94	135.90	136.69	136.69	-0.40%	227,211
May 21, 2026	136.32	137.48	134.55	137.24	137.24	0.22%	312,235
May 20, 2026	137.12	137.89	135.31	136.94	136.94	0.46%	270,089
May 19, 2026	137.06	138.00	135.31	136.31	136.31	-0.42%	519,828
May 18, 2026	134.35	137.41	134.15	136.88	136.88	1.92%	344,176
May 15, 2026	133.98	135.00	132.75	134.30	134.30	1.27%	306,968
May 14, 2026	132.98	133.98	132.34	132.61	132.61	0.18%	315,352
May 13, 2026	133.33	133.85	131.46	132.37	132.37	-0.85%	458,598
May 12, 2026	132.49	134.57	131.80	133.51	133.51	1.17%	377,993
May 11, 2026	132.11	132.84	130.42	131.97	131.97	0.49%	362,705
May 8, 2026	131.03	131.98	130.03	131.32	131.32	-0.29%	383,935
May 7, 2026	131.63	132.79	130.13	131.70	131.70	-0.42%	551,593
May 6, 2026	131.37	133.75	131.37	132.25	132.25	0.47%	538,953
May 5, 2026	131.71	133.49	131.35	131.63	131.63	0.18%	608,563
May 4, 2026	130.75	132.30	129.64	131.40	131.40	-0.18%	385,654
May 1, 2026	134.04	134.87	130.89	131.64	131.64	-1.22%	589,664
Apr 30, 2026	126.15	133.37	123.09	133.27	133.27	2.97%	933,677
Apr 29, 2026	130.58	130.76	128.39	129.42	129.42	-1.48%	536,533
Apr 28, 2026	131.00	132.10	129.94	131.37	131.37	1.40%	403,581
Apr 27, 2026	130.03	131.52	129.30	129.55	129.55	-0.56%	399,352
Apr 24, 2026	131.92	131.92	129.83	130.28	130.28	-1.47%	435,357
Apr 23, 2026	130.62	133.13	130.40	132.23	132.23	1.54%	477,115
Apr 22, 2026	130.44	130.44	128.09	130.23	130.23	-0.34%	565,194
Apr 21, 2026	130.46	131.05	128.89	130.67	130.67	0.53%	576,371
Apr 20, 2026	131.47	132.75	129.26	129.98	129.98	-1.13%	615,560
Apr 17, 2026	130.10	132.37	130.10	131.46	131.46	0.71%	489,278
Apr 16, 2026	130.29	131.56	129.65	130.53	130.53	-0.05%	353,880
Apr 15, 2026	129.51	131.09	128.17	130.59	130.59	0.69%	588,365
Apr 14, 2026	131.35	132.66	130.53	130.57	129.69	-1.22%	409,492
Apr 13, 2026	130.24	132.30	129.65	132.18	131.29	1.14%	477,042
Apr 10, 2026	132.07	132.07	129.81	130.69	129.81	-1.33%	400,038
Apr 9, 2026	131.88	133.94	131.28	132.45	131.56	0.43%	394,851
Apr 8, 2026	131.00	132.46	129.56	131.88	130.99	0.95%	597,483
Apr 7, 2026	129.68	131.25	128.53	130.64	129.76	0.57%	353,907
Apr 6, 2026	129.01	130.07	128.82	129.90	129.02	0.15%	287,149
Apr 2, 2026	128.22	130.00	127.42	129.71	128.84	1.51%	387,432
Apr 1, 2026	127.65	128.35	126.87	127.78	126.92	0.05%	438,850
Mar 31, 2026	128.20	130.65	125.78	127.71	126.85	0.45%	495,710
Mar 30, 2026	126.80	127.27	125.44	127.14	126.28	1.08%	488,041
Mar 27, 2026	128.97	128.97	125.25	125.78	124.93	-2.44%	368,986
Mar 26, 2026	126.64	129.16	126.53	128.93	128.06	1.64%	468,991
Mar 25, 2026	128.53	129.01	126.21	126.85	126.00	-0.69%	433,578
Mar 24, 2026	126.95	128.21	126.21	127.73	126.87	0.32%	399,998
Mar 23, 2026	125.84	128.96	124.85	127.32	126.46	2.53%	717,523
Mar 20, 2026	124.38	124.72	123.29	124.18	123.34	-0.23%	2,706,031
Mar 19, 2026	126.97	127.42	124.10	124.47	123.63	-2.00%	536,611