American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	131.03	131.98	130.03	131.32	131.32	-0.29%	377,343
May 7, 2026	131.63	132.79	130.13	131.70	131.70	-0.42%	546,390
May 6, 2026	131.37	133.75	131.37	132.25	132.25	0.47%	524,296
May 5, 2026	131.71	133.49	131.35	131.63	131.63	0.18%	542,680
May 4, 2026	130.75	132.30	129.64	131.40	131.40	-0.18%	380,537
May 1, 2026	134.04	134.87	130.89	131.64	131.64	-1.22%	577,882
Apr 30, 2026	126.15	133.37	123.09	133.27	133.27	2.97%	920,449
Apr 29, 2026	130.58	130.76	128.39	129.42	129.42	-1.48%	491,803
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%	401,883
Apr 23, 2026	130.62	133.13	130.40	132.23	132.23	1.54%	477,110
Apr 22, 2026	130.44	130.44	128.09	130.23	130.23	-0.34%	556,394
Apr 21, 2026	130.46	131.05	128.89	130.67	130.67	0.53%	566,711
Apr 20, 2026	131.47	132.75	129.26	129.98	129.98	-1.13%	554,712
Apr 17, 2026	130.10	132.37	130.10	131.46	131.46	0.71%	488,899
Apr 16, 2026	130.29	131.56	129.65	130.53	130.53	-0.05%	353,878
Apr 15, 2026	129.51	131.09	128.17	130.59	130.59	0.02%	565,041
Apr 14, 2026	131.35	132.66	130.53	130.57	129.69	-1.22%	408,740
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
Mar 18, 2026	128.33	128.54	126.95	127.01	126.15	-1.22%	405,147
Mar 17, 2026	128.39	129.28	127.80	128.58	127.71	0.36%	359,201
Mar 16, 2026	128.89	129.95	127.65	128.12	127.26	0.02%	485,728
Mar 13, 2026	129.69	129.69	128.05	128.09	127.23	-0.09%	435,310
Mar 12, 2026	126.50	129.40	125.50	128.21	127.35	0.71%	467,798
Mar 11, 2026	128.21	128.83	127.20	127.30	126.44	-1.28%	507,871
Mar 10, 2026	129.02	130.54	128.40	128.95	128.08	-0.23%	412,991
Mar 9, 2026	130.71	130.71	127.62	129.25	128.38	-1.14%	366,033
Mar 6, 2026	131.16	131.16	128.41	130.74	129.86	-0.63%	405,228
Mar 5, 2026	132.06	132.34	130.70	131.57	130.68	-0.92%	448,802
Mar 4, 2026	131.63	133.20	130.00	132.79	131.90	0.67%	492,619
Mar 3, 2026	132.76	132.76	129.15	131.91	131.02	-1.93%	575,339
Mar 2, 2026	132.90	135.41	132.56	134.50	133.59	1.14%	485,863
Feb 27, 2026	132.84	134.01	131.66	132.98	132.08	-0.28%	5,588,837