American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	137.27	138.65	137.27	138.46	138.46	0.20%	487,574
Sep 28, 2026	138.83	139.12	137.56	138.18	138.18	-0.03%	328,334
Sep 25, 2026	138.68	138.68	137.53	138.22	138.22	-0.14%	281,828
Sep 24, 2026	140.34	141.29	138.32	138.42	138.42	-0.87%	333,140
Sep 23, 2026	140.32	142.23	139.55	139.64	139.64	-0.59%	320,918
Sep 22, 2026	141.17	141.31	139.51	140.47	140.47	-0.55%	341,919
Sep 21, 2026	142.15	143.01	139.76	141.24	141.24	-0.75%	278,245
Sep 18, 2026	142.33	142.65	140.81	142.31	142.31	-0.39%	1,003,441
Sep 17, 2026	143.59	143.59	142.35	142.87	142.87	-0.08%	348,057
Sep 16, 2026	143.12	144.84	142.52	142.98	142.98	-0.56%	679,264
Sep 15, 2026	143.33	143.92	142.17	143.79	143.79	0.06%	462,152
Sep 14, 2026	143.02	144.66	143.02	143.70	143.70	1.23%	303,693
Sep 11, 2026	142.73	143.20	140.70	141.96	141.96	0.22%	321,814
Sep 10, 2026	141.49	141.90	140.09	141.65	141.65	0.83%	208,538
Sep 9, 2026	140.24	140.63	139.26	140.48	140.48	-0.28%	223,095
Sep 8, 2026	141.94	142.95	140.84	140.88	140.88	-1.29%	245,774
Sep 4, 2026	143.97	144.41	142.70	142.72	142.72	-1.12%	166,221
Sep 3, 2026	143.69	145.57	143.40	144.34	144.34	1.22%	181,605
Sep 2, 2026	142.87	143.44	142.10	142.60	142.60	0.13%	210,085
Sep 1, 2026	143.62	143.62	141.47	142.42	142.42	-0.09%	259,634
Aug 31, 2026	143.79	143.79	141.74	142.55	142.55	-0.75%	337,539
Aug 28, 2026	143.59	143.93	142.18	143.62	143.62	0.70%	371,714
Aug 27, 2026	143.95	144.31	141.30	142.62	142.62	-1.62%	280,281
Aug 26, 2026	144.00	145.10	143.52	144.97	144.97	0.91%	348,882
Aug 25, 2026	144.30	144.30	142.39	143.66	143.66	-0.54%	316,841
Aug 24, 2026	144.35	145.97	144.09	144.44	144.44	0.51%	270,416
Aug 21, 2026	143.55	144.26	142.86	143.70	143.70	0.03%	251,839
Aug 20, 2026	143.19	145.00	142.55	143.65	143.65	0.25%	326,956
Aug 19, 2026	145.83	146.21	142.81	143.29	143.29	-1.58%	361,801
Aug 18, 2026	148.53	148.71	145.05	145.59	145.59	-0.69%	367,229
Aug 17, 2026	146.01	148.00	145.15	146.60	146.60	0.21%	302,759
Aug 14, 2026	146.00	146.42	145.00	146.29	146.29	0.42%	263,675
Aug 13, 2026	145.72	146.01	143.85	145.68	145.68	0.63%	311,447
Aug 12, 2026	143.33	145.31	142.72	144.77	144.77	0.29%	349,451
Aug 11, 2026	143.27	145.21	141.94	144.35	144.35	0.33%	287,514
Aug 10, 2026	145.19	145.56	143.23	143.87	143.87	-1.18%	306,356
Aug 7, 2026	146.08	146.39	144.61	145.59	145.59	-0.78%	271,779
Aug 6, 2026	146.08	148.05	144.64	146.73	146.73	-	445,974
Aug 5, 2026	144.49	146.73	143.99	146.73	146.73	4.36%	582,540
Aug 4, 2026	139.78	142.34	139.61	140.60	140.60	-0.93%	452,994
Aug 3, 2026	141.42	143.51	141.30	141.92	141.92	0.14%	340,106
Jul 31, 2026	140.42	142.07	139.95	141.72	141.72	0.01%	365,885
Jul 30, 2026	143.69	144.00	140.68	141.70	141.70	-1.26%	420,197
Jul 29, 2026	144.00	145.50	143.07	143.51	143.51	-0.94%	510,424
Jul 28, 2026	145.01	147.00	144.42	144.87	144.87	0.69%	451,963
Jul 27, 2026	143.52	145.00	143.45	143.88	143.88	0.08%	313,751
Jul 24, 2026	141.43	143.81	141.39	143.76	143.76	1.84%	328,591
Jul 23, 2026	139.58	141.30	138.82	141.16	141.16	0.53%	311,647
Jul 22, 2026	141.42	142.29	139.71	140.41	140.41	-0.74%	304,545
Jul 21, 2026	141.88	141.96	140.13	141.45	141.45	-0.57%	315,719