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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	134.72	131.31	131.31	135.52	130.92	444,544
October 15, 2025	138.87	136.48	136.48	139.42	135.2	431,949
October 14, 2025	137.8	140.8	140.8	141.15	137.57	494,847
October 13, 2025	137.12	138.34	138.34	139.1	136.13	423,500
October 10, 2025	143.71	137.55	137.55	143.71	136.83	850,500
October 09, 2025	147.46	143.36	143.36	147.46	143.05	434,711
October 08, 2025	147.33	147.29	147.29	147.88	146.35	321,000
October 07, 2025	148.37	146.84	146.84	148.99	146.72	321,873
October 06, 2025	150	147.73	147.73	150.02	147.52	563,708
October 03, 2025	147.1	148.71	148.71	149.35	146.07	420,326
October 02, 2025	145.8	147.1	147.1	147.43	143.89	399,600
October 01, 2025	145.6	146.5	146.5	147.08	144.85	535,948
September 30, 2025	144.39	145.72	145.72	146.48	143	585,700
September 29, 2025	145.27	144.54	144.54	145.63	143.79	382,940
September 26, 2025	144.16	145.24	145.24	145.93	144.16	382,061
September 25, 2025	144.83	143.14	143.14	145.77	142.87	456,100
September 24, 2025	143.24	144.45	144.45	144.92	143.21	463,506
September 23, 2025	142.72	143.53	143.53	144.49	142.26	476,600
September 22, 2025	141.66	142.3	142.3	142.86	139.47	371,734
September 19, 2025	141.43	141.27	141.27	141.7	139.73	1.25M
September 18, 2025	138.5	140.79	140.79	141.56	138.5	475,700
September 17, 2025	139.08	139.04	139.04	141.12	138.66	573,620
September 16, 2025	138.15	138.68	138.68	138.99	137.54	625,048
September 15, 2025	139.62	139.32	139.32	140.5	138.21	486,313
September 12, 2025	139.71	139.86	139.86	140.77	139.12	309,913
September 11, 2025	136.93	140.14	140.14	140.34	136.3	554,124
September 10, 2025	137.33	137.19	137.19	138.23	136.67	467,800

American Financial Group, Inc. (AFG) NYSE