American Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.26	19.26	19.16	19.23	19.23	-	8,684
Jan 29, 2026	19.27	19.36	19.17	19.23	19.23	-0.16%	6,669
Jan 28, 2026	19.27	19.38	19.26	19.26	19.26	-0.47%	6,531
Jan 27, 2026	19.33	19.36	19.27	19.35	19.35	0.03%	3,771
Jan 26, 2026	19.43	19.45	19.31	19.35	19.35	-0.03%	4,514
Jan 23, 2026	19.33	19.42	19.24	19.35	19.35	0.05%	8,102
Jan 22, 2026	19.24	19.43	19.21	19.34	19.34	0.89%	9,914
Jan 21, 2026	19.24	19.35	18.98	19.17	19.17	-0.31%	5,920
Jan 20, 2026	19.27	19.30	19.09	19.23	19.23	-0.47%	21,373
Jan 16, 2026	19.45	19.47	19.27	19.32	19.32	-0.16%	3,891
Jan 15, 2026	19.39	19.42	19.26	19.35	19.35	-	5,217
Jan 14, 2026	19.39	19.39	19.21	19.35	19.35	0.47%	2,377
Jan 13, 2026	19.31	19.32	19.23	19.26	19.26	0.26%	20,046
Jan 12, 2026	19.23	19.27	19.14	19.21	19.21	-0.19%	8,186
Jan 9, 2026	19.33	19.33	19.18	19.25	19.25	-0.18%	11,398
Jan 8, 2026	19.17	19.31	19.15	19.28	19.28	0.47%	32,804
Jan 7, 2026	19.23	19.25	19.12	19.19	19.19	0.05%	12,433
Jan 6, 2026	19.19	19.19	19.10	19.18	19.18	-	10,435
Jan 5, 2026	19.19	19.33	19.16	19.18	19.18	0.18%	14,868
Jan 2, 2026	19.07	19.16	19.07	19.15	19.15	0.82%	6,649
Dec 31, 2025	18.89	18.99	18.89	18.99	18.99	0.53%	10,855
Dec 30, 2025	19.00	19.00	18.89	18.89	18.89	-0.16%	8,420
Dec 29, 2025	18.90	18.93	18.89	18.92	18.92	-0.16%	14,054
Dec 26, 2025	18.91	19.05	18.91	18.95	18.95	0.32%	11,957
Dec 24, 2025	18.93	19.00	18.89	18.89	18.89	-0.32%	5,413
Dec 23, 2025	18.90	19.09	18.90	18.95	18.95	-0.16%	9,129
Dec 22, 2025	19.04	19.10	18.98	18.98	18.98	-0.37%	18,946
Dec 19, 2025	19.10	19.12	19.03	19.05	19.05	-0.26%	8,718
Dec 18, 2025	19.00	19.32	19.00	19.10	19.10	0.71%	18,075
Dec 17, 2025	19.06	19.10	18.92	18.97	18.97	-0.81%	22,200
Dec 16, 2025	19.05	19.18	19.05	19.12	19.12	0.37%	14,399
Dec 15, 2025	19.11	19.20	19.04	19.05	19.05	-	8,910
Dec 12, 2025	19.10	19.25	19.05	19.05	19.05	-0.57%	7,947
Dec 11, 2025	19.12	19.26	19.12	19.16	19.16	0.31%	7,981
Dec 10, 2025	18.89	19.11	18.89	19.10	19.10	1.11%	21,179
Dec 9, 2025	18.91	19.00	18.87	18.89	18.89	0.13%	25,285
Dec 8, 2025	18.89	18.97	18.85	18.87	18.87	-0.13%	5,322
Dec 5, 2025	18.91	19.05	18.85	18.89	18.89	-0.47%	11,293
Dec 4, 2025	18.91	19.09	18.90	18.98	18.98	-0.11%	11,216
Dec 3, 2025	19.00	19.01	18.86	19.00	19.00	0.11%	12,456
Dec 2, 2025	19.00	19.00	18.77	18.98	18.98	0.42%	9,490
Dec 1, 2025	18.99	19.08	18.85	18.90	18.90	-1.82%	15,959
Nov 28, 2025	19.44	19.44	19.25	19.25	18.93	-0.16%	19,018
Nov 26, 2025	19.40	19.40	19.26	19.28	18.96	0.16%	7,265
Nov 25, 2025	19.35	19.39	19.25	19.25	18.93	-0.52%	33,675
Nov 24, 2025	19.40	19.57	19.35	19.35	19.03	-0.26%	10,111
Nov 21, 2025	19.22	19.40	19.22	19.40	19.08	0.47%	3,787
Nov 20, 2025	19.53	19.68	19.22	19.31	18.99	-1.08%	17,710
Nov 19, 2025	19.57	19.61	19.50	19.52	19.20	-0.36%	4,454
Nov 18, 2025	19.68	19.70	19.57	19.59	19.26	-0.61%	3,840