American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	142.24	142.99	141.52	142.26	142.26	0.26%	326,037
Jul 17, 2026	141.15	143.21	139.10	141.89	141.89	1.40%	433,025
Jul 16, 2026	137.54	139.95	137.54	139.93	139.93	1.49%	388,197
Jul 15, 2026	138.36	139.73	136.73	137.88	137.88	-1.70%	425,809
Jul 14, 2026	142.67	143.59	141.03	141.15	140.27	-1.53%	339,332
Jul 13, 2026	142.63	143.80	141.83	143.35	142.46	1.39%	472,090
Jul 10, 2026	142.26	142.82	140.56	141.38	140.50	-0.64%	462,859
Jul 9, 2026	142.06	142.60	140.68	142.29	141.40	0.77%	612,851
Jul 8, 2026	144.01	144.06	140.94	141.20	140.32	-1.12%	501,829
Jul 7, 2026	143.39	145.19	142.07	142.80	141.91	0.54%	423,674
Jul 6, 2026	142.49	143.33	141.31	142.03	141.14	-0.50%	600,467
Jul 2, 2026	141.34	143.29	139.55	142.75	141.86	1.44%	941,178
Jul 1, 2026	140.01	142.39	140.00	140.72	139.84	0.56%	423,382
Jun 30, 2026	139.51	141.16	138.33	139.94	139.07	0.04%	416,530
Jun 29, 2026	138.63	139.90	137.99	139.89	139.02	0.51%	347,825
Jun 26, 2026	136.42	139.22	135.99	139.18	138.31	2.42%	719,002
Jun 25, 2026	137.61	139.51	135.59	135.89	135.04	-1.69%	308,596
Jun 24, 2026	137.66	139.63	136.42	138.23	137.37	0.84%	383,577
Jun 23, 2026	135.39	137.15	134.11	137.08	136.23	2.05%	693,005
Jun 22, 2026	133.18	135.92	131.59	134.32	133.48	1.07%	590,714
Jun 18, 2026	133.35	133.48	131.40	132.90	132.07	-0.34%	1,319,014
Jun 17, 2026	134.00	135.90	132.55	133.35	132.52	-0.96%	723,174
Jun 16, 2026	134.01	135.72	133.23	134.64	133.80	0.63%	859,558
Jun 15, 2026	133.68	134.41	133.03	133.80	132.97	-0.22%	746,208
Jun 12, 2026	132.40	134.25	132.31	134.10	133.26	1.28%	492,718
Jun 11, 2026	133.34	134.36	132.40	132.40	131.57	-0.02%	605,694
Jun 10, 2026	132.37	134.28	132.34	132.42	131.59	0.87%	558,162
Jun 9, 2026	131.47	133.70	130.31	131.28	130.46	0.16%	488,525
Jun 8, 2026	131.29	132.48	130.64	131.07	130.25	-1.05%	471,389
Jun 5, 2026	129.65	133.35	129.65	132.46	131.63	3.03%	446,871
Jun 4, 2026	130.34	131.34	128.30	128.56	127.76	-0.24%	389,316
Jun 3, 2026	128.65	129.74	127.99	128.87	128.07	0.07%	496,499
Jun 2, 2026	128.15	130.31	127.50	128.78	127.98	0.40%	630,732
Jun 1, 2026	127.82	129.88	127.68	128.27	127.47	-1.18%	498,855
May 29, 2026	131.59	132.35	129.56	129.80	128.99	-1.67%	770,313
May 28, 2026	133.12	134.46	131.96	132.00	131.18	-1.18%	367,427
May 27, 2026	135.61	136.26	133.27	133.58	132.75	-1.58%	249,811
May 26, 2026	136.10	136.69	135.46	135.73	134.88	-0.70%	349,843
May 22, 2026	137.14	137.94	135.90	136.69	135.84	-0.40%	227,400
May 21, 2026	136.32	137.48	134.55	137.24	136.38	0.22%	312,383
May 20, 2026	137.12	137.89	135.31	136.94	136.09	0.46%	270,531
May 19, 2026	137.06	138.00	135.31	136.31	135.46	-0.42%	520,028