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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	139.34	138.65	138.65	139.98	137.39	513,500
September 04, 2025	138.29	139.68	139.68	139.75	137.46	629,200
September 03, 2025	136.05	137.42	137.42	137.51	135.76	372,900
September 02, 2025	135.98	136.87	136.87	136.9	134.66	337,000
August 29, 2025	136.94	135.86	135.86	137.73	135.49	364,346
August 28, 2025	136.03	136.58	136.58	136.7	135.25	429,400
August 27, 2025	133.74	136.09	136.09	137.04	133.48	646,500
August 26, 2025	133.35	134.3	134.3	134.4	133.13	422,300
August 25, 2025	134.3	133.59	133.59	134.68	133.15	224,618
August 22, 2025	133.84	134.61	134.61	135.59	133.44	249,700
August 21, 2025	133.9	133.06	133.06	134.57	132.63	391,500
August 20, 2025	133.75	134.11	134.11	134.7	133.24	458,913
August 19, 2025	130.58	132.75	132.75	132.77	130.57	266,645
August 18, 2025	131.55	130.39	130.39	131.55	130.2	401,800
August 15, 2025	133.59	131.66	131.66	133.6	131.38	346,310
August 14, 2025	133.78	133.35	133.35	133.87	131.88	412,242
August 13, 2025	131.05	133.8	133.8	133.93	130.38	348,400
August 12, 2025	128.7	130.78	130.78	131	128.01	347,921
August 11, 2025	129.72	128.37	128.37	130	128.12	348,100
August 08, 2025	128.55	129.34	129.34	129.68	127.84	716,800
August 07, 2025	127.83	127.91	127.91	128.9	126.39	695,605
August 06, 2025	122.88	127.66	127.66	130.17	122.88	685,200
August 05, 2025	123.86	124.32	124.32	125.34	123.3	650,910
August 04, 2025	123.35	123.6	123.6	124.12	122.74	545,946
August 01, 2025	124.38	122.42	122.42	124.6	122.11	601,005
July 31, 2025	122.98	124.9	124.9	126.22	122.98	461,824
July 30, 2025	126.12	123.8	123.8	126.6	123.21	383,500
July 29, 2025	126	125.7	125.7	126.93	124.99	396,316
July 28, 2025	126.34	124.98	124.98	126.74	124.76	443,948
July 25, 2025	125.91	126.21	126.21	126.5	125.48	536,700
July 24, 2025	127.7	125.77	125.77	128.09	125.68	397,100
July 23, 2025	129.56	128.39	128.39	129.56	127.37	286,701
July 22, 2025	126.38	128.51	128.51	129.16	126.12	471,500
July 21, 2025	127.6	125.83	125.83	128.04	125.79	394,800
July 18, 2025	127.39	127.46	127.46	128.9	127.13	383,333
July 17, 2025	124.98	127.34	127.34	127.57	124.82	549,647
July 16, 2025	126.7	125.42	125.42	127.61	124.81	704,500
July 15, 2025	126.89	126	126	127.55	125.41	635,747
July 14, 2025	126.32	128.38	127.58	128.38	126.11	411,313
July 11, 2025	127.16	126.32	125.53	127.42	126.22	394,400
July 10, 2025	126.08	127.76	126.96	128.39	125.93	395,100
July 09, 2025	125.8	126.22	125.43	126.49	124.38	564,831
July 08, 2025	125.9	125.69	124.91	127.37	125.2	733,337
July 07, 2025	126.82	126.41	125.62	127.75	126.09	513,034
July 03, 2025	127	127.43	126.64	127.58	125.01	376,546
July 02, 2025	126.42	125.24	124.46	126.97	122.84	546,300
July 01, 2025	125.93	126.63	125.84	126.97	125.06	498,287
June 30, 2025	124.9	126.21	125.42	126.49	124.44	376,600
June 27, 2025	124.37	124.92	124.14	125.82	123.71	965,800
June 26, 2025	123.04	124.37	123.59	124.45	122.82	474,400
June 25, 2025	125.85	122.68	121.92	125.85	122.35	489,801
June 24, 2025	126.27	126.13	125.34	126.86	125.13	510,000
June 23, 2025	124	126.08	125.29	126.19	123.59	305,700
June 20, 2025	123.26	123.82	123.82	124.51	122.79	703,200
June 18, 2025	123.24	122.69	122.69	125.01	122.65	695,000
June 17, 2025	123.2	123.51	123.51	124.04	121.98	696,128
June 16, 2025	124.5	123.97	123.97	125.41	123.36	541,569
June 13, 2025	124.25	123.87	123.87	125.54	123.43	612,700
June 12, 2025	122.41	125.36	125.36	125.43	122.11	456,408
June 11, 2025	123.68	122.95	122.95	124.09	122.59	582,700

American Financial Group, Inc. (AFG) NYSE