American Financial Group, Inc. (AFG)

American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	142.26	142.82	140.56	141.38	141.38	-0.64%	454,101
Jul 9, 2026	142.06	142.60	140.68	142.29	142.29	0.77%	582,810
Jul 8, 2026	144.01	144.06	140.94	141.20	141.20	-1.12%	475,317
Jul 7, 2026	143.39	145.19	142.07	142.80	142.80	0.54%	423,674
Jul 6, 2026	142.49	143.33	141.31	142.03	142.03	-0.50%	451,584
Jul 2, 2026	141.34	143.29	139.55	142.75	142.75	1.44%	940,722
Jul 1, 2026	140.01	142.39	140.00	140.72	140.72	0.56%	423,382
Jun 30, 2026	139.51	141.16	138.33	139.94	139.94	0.04%	416,519
Jun 29, 2026	138.63	139.90	137.99	139.89	139.89	0.51%	347,804
Jun 26, 2026	136.42	139.22	135.99	139.18	139.18	2.42%	698,144
Jun 25, 2026	137.61	139.51	135.59	135.89	135.89	-1.69%	308,596
Jun 24, 2026	137.66	139.63	136.42	138.23	138.23	0.84%	383,563
Jun 23, 2026	135.39	137.15	134.11	137.08	137.08	2.05%	692,712
Jun 22, 2026	133.18	135.92	131.59	134.32	134.32	1.07%	590,714
Jun 18, 2026	133.35	133.48	131.40	132.90	132.90	-0.34%	1,315,749
Jun 17, 2026	134.00	135.90	132.55	133.35	133.35	-0.96%	723,174
Jun 16, 2026	134.01	135.72	133.23	134.64	134.64	0.63%	859,558
Jun 15, 2026	133.68	134.41	133.03	133.80	133.80	-0.22%	728,169
Jun 12, 2026	132.40	134.25	132.31	134.10	134.10	1.28%	488,576
Jun 11, 2026	133.34	134.36	132.40	132.40	132.40	-0.02%	598,742
Jun 10, 2026	132.37	134.28	132.34	132.42	132.42	0.87%	537,577
Jun 9, 2026	131.47	133.70	130.31	131.28	131.28	0.16%	480,969
Jun 8, 2026	131.29	132.48	130.64	131.07	131.07	-1.05%	471,389
Jun 5, 2026	129.65	133.35	129.65	132.46	132.46	3.03%	446,861
Jun 4, 2026	130.34	131.34	128.30	128.56	128.56	-0.24%	385,046
Jun 3, 2026	128.65	129.74	127.99	128.87	128.87	0.07%	496,483
Jun 2, 2026	128.15	130.31	127.50	128.78	128.78	0.40%	630,727
Jun 1, 2026	127.82	129.88	127.68	128.27	128.27	-1.18%	498,855
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

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.