American Financial Group, Inc. - AFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	131.37	129.52	129.52	131.62	129.26	411,511
January 12, 2026	131.94	131.6	131.6	133.05	130.84	287,000
January 09, 2026	134.72	132.31	132.31	135.48	132.24	313,200
January 08, 2026	133.42	135.04	135.04	135.77	133.01	343,339
January 07, 2026	132.41	133.23	133.23	133.51	131.95	482,105
January 06, 2026	134.48	132.41	132.41	134.76	132.35	468,500
January 05, 2026	134.79	135.64	135.64	136.87	133.2	434,600
January 02, 2026	136.57	134.79	134.79	136.68	134.02	439,308
December 31, 2025	137.79	136.68	136.68	137.89	136.54	337,400
December 30, 2025	138.47	137.87	137.87	139.75	137.59	245,832
December 29, 2025	138.36	137.94	137.94	138.47	137.7	276,900
December 26, 2025	137.97	138.16	138.16	138.6	137.41	225,700
December 24, 2025	138.17	138.09	138.09	138.67	137.09	108,641
December 23, 2025	138.17	138.27	138.27	139.04	137.91	255,700
December 22, 2025	136.55	137.94	137.94	138.64	136.24	229,519
December 19, 2025	137.54	137.46	137.46	138.23	136.55	731,006
December 18, 2025	137.65	137.94	137.94	138.29	136.2	562,218
December 17, 2025	135.8	137.97	137.97	138.13	134.72	533,307
December 16, 2025	138.32	136.35	136.35	138.32	134.93	413,421
December 15, 2025	138.29	137.45	137.45	138.42	136.6	406,900
December 12, 2025	137	137.23	137.23	137.61	136	322,313
December 11, 2025	133.45	136.07	136.07	136.66	133.36	566,300
December 10, 2025	132.37	133.06	133.06	133.59	132.18	472,923
December 09, 2025	132.65	132.81	132.81	134.56	132.65	309,500
December 08, 2025	132.1	132.38	132.38	133.68	130.97	444,600
December 05, 2025	133.18	132.57	132.57	135.13	131.15	391,300
December 04, 2025	131.01	133.34	133.34	133.47	131.01	423,700
December 03, 2025	133.16	131.7	131.7	133.98	130	374,300
December 02, 2025	135.48	133.21	133.21	136.67	133.1	401,700
December 01, 2025	137.47	135.38	135.38	138.08	135.03	321,718
November 28, 2025	137.26	137.72	137.72	138.75	137.15	208,615
November 26, 2025	137.5	137.26	137.26	138.56	137.2	335,746
November 25, 2025	136.99	137.55	137.55	138.07	136.57	389,708
November 24, 2025	138.25	136.21	136.21	138.33	135.84	515,700
November 21, 2025	137.99	138.28	138.28	139.14	137.13	485,400
November 20, 2025	137.73	137.15	137.15	139.06	136.56	301,954
November 19, 2025	138.29	136.76	136.76	139.11	136.2	432,414
November 18, 2025	138.08	138.44	138.44	139.33	137	391,900
November 17, 2025	140.75	138.89	138.89	141.03	138.28	384,700
November 14, 2025	142.78	142.44	142.44	144.3	141.84	521,400
November 13, 2025	141.96	143.19	143.19	143.41	141.25	553,300
November 12, 2025	142.57	142.05	142.05	143.6	140.29	642,700
November 11, 2025	142.26	142.37	142.37	143.64	141.43	422,200
November 10, 2025	142.47	142.25	142.25	143.34	140	620,800
November 07, 2025	141	143.06	143.06	143.16	135.18	546,000
November 06, 2025	136.78	141.42	141.42	141.87	136.59	762,905
November 05, 2025	133.32	135.18	135.18	138.74	132.68	594,587
November 04, 2025	130.75	131.5	131.5	132.29	130.02	569,800
November 03, 2025	130.74	130.38	130.38	131.56	128.72	436,910
October 31, 2025	130.1	131.68	131.68	131.85	129.2	669,600
October 30, 2025	129.79	131.01	131.01	132.05	129.69	321,549
October 29, 2025	129.94	129.81	129.81	130.66	129.21	368,325
October 28, 2025	132.45	130.82	130.82	133.01	130.64	230,908
October 27, 2025	132.68	133.02	133.02	133.18	132.07	310,300
October 24, 2025	133.88	132.22	132.22	134.39	132.03	261,500
October 23, 2025	133.52	133.6	133.6	133.9	131.67	310,426
October 22, 2025	131.55	132.45	132.45	132.8	130.61	523,906
October 21, 2025	130.76	130.94	130.94	131.5	129.99	472,000
October 20, 2025	131.3	130.57	130.57	132.17	130.14	332,416
October 17, 2025	131.42	131.11	131.11	132.03	130.7	385,314

American Financial Group, Inc. (AFG) NYSE