American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	18.80	19.00	18.80	18.87	18.87	-0.42%	3,606
Mar 3, 2026	18.86	18.95	18.78	18.95	18.95	-	5,245
Mar 2, 2026	18.93	19.05	18.93	18.95	18.95	0.26%	3,597
Feb 27, 2026	18.98	18.99	18.82	18.90	18.90	-2.00%	47,998
Feb 26, 2026	19.25	19.32	19.25	19.29	18.96	0.15%	7,388
Feb 25, 2026	19.22	19.30	19.22	19.26	18.94	0.19%	4,370
Feb 24, 2026	19.25	19.25	19.22	19.22	18.90	-	3,827
Feb 23, 2026	19.18	19.28	19.18	19.22	18.90	0.05%	13,343
Feb 20, 2026	19.25	19.32	19.21	19.21	18.89	-0.16%	4,861
Feb 19, 2026	19.24	19.28	19.20	19.24	18.92	-0.16%	6,109
Feb 18, 2026	19.24	19.34	19.24	19.27	18.95	0.16%	18,471
Feb 17, 2026	19.14	19.29	19.14	19.24	18.92	0.63%	13,722
Feb 13, 2026	19.15	19.23	19.12	19.12	18.80	-0.10%	18,370
Feb 12, 2026	19.21	19.29	19.09	19.14	18.82	-0.31%	22,553
Feb 11, 2026	19.19	19.22	19.17	19.20	18.88	0.21%	4,305
Feb 10, 2026	19.20	19.20	19.15	19.16	18.84	0.26%	2,402
Feb 9, 2026	19.07	19.14	19.07	19.11	18.79	0.26%	4,147
Feb 6, 2026	19.00	19.12	19.00	19.06	18.74	-	9,485
Feb 5, 2026	19.07	19.07	19.00	19.06	18.74	-0.06%	5,859
Feb 4, 2026	19.12	19.12	19.05	19.07	18.75	0.11%	10,154
Feb 3, 2026	19.27	19.27	19.05	19.05	18.73	-0.78%	10,261
Feb 2, 2026	19.28	19.28	19.20	19.20	18.88	-0.16%	3,223
Jan 30, 2026	19.26	19.26	19.16	19.23	18.91	-	8,684
Jan 29, 2026	19.27	19.36	19.17	19.23	18.91	-0.16%	6,669
Jan 28, 2026	19.27	19.38	19.26	19.26	18.94	-0.47%	6,531
Jan 27, 2026	19.33	19.36	19.27	19.35	19.03	0.03%	3,772
Jan 26, 2026	19.43	19.45	19.31	19.35	19.02	-0.03%	4,514
Jan 23, 2026	19.33	19.42	19.24	19.35	19.03	0.05%	8,102
Jan 22, 2026	19.24	19.43	19.21	19.34	19.02	0.89%	9,914
Jan 21, 2026	19.24	19.35	18.98	19.17	18.85	-0.31%	5,920
Jan 20, 2026	19.27	19.30	19.09	19.23	18.91	-0.47%	21,373
Jan 16, 2026	19.45	19.47	19.27	19.32	19.00	-0.16%	3,891
Jan 15, 2026	19.39	19.42	19.26	19.35	19.03	-	5,217
Jan 14, 2026	19.39	19.39	19.21	19.35	19.03	0.47%	2,377
Jan 13, 2026	19.31	19.32	19.23	19.26	18.94	0.26%	20,046
Jan 12, 2026	19.23	19.27	19.14	19.21	18.89	-0.19%	8,186
Jan 9, 2026	19.33	19.33	19.18	19.25	18.93	-0.18%	11,398
Jan 8, 2026	19.17	19.31	19.15	19.28	18.96	0.47%	32,804
Jan 7, 2026	19.23	19.25	19.12	19.19	18.87	0.05%	12,433
Jan 6, 2026	19.19	19.19	19.10	19.18	18.86	-	10,435
Jan 5, 2026	19.19	19.33	19.16	19.18	18.86	0.18%	14,868
Jan 2, 2026	19.07	19.16	19.07	19.15	18.83	0.82%	6,649
Dec 31, 2025	18.89	18.99	18.89	18.99	18.67	0.53%	10,855
Dec 30, 2025	19.00	19.00	18.89	18.89	18.58	-0.16%	8,420
Dec 29, 2025	18.90	18.93	18.89	18.92	18.61	-0.16%	14,054
Dec 26, 2025	18.91	19.05	18.91	18.95	18.64	0.32%	11,957
Dec 24, 2025	18.93	19.00	18.89	18.89	18.58	-0.32%	5,413
Dec 23, 2025	18.90	19.09	18.90	18.95	18.64	-0.16%	9,129
Dec 22, 2025	19.04	19.10	18.98	18.98	18.66	-0.37%	18,946
Dec 19, 2025	19.10	19.12	19.03	19.05	18.73	-0.26%	8,718