American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	143.19	144.71	142.55	144.46	-	0.82%	68,345
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
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