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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130.87	130.21	130.21	131.38	128.32	506,321
February 19, 2026	129.6	130.37	130.37	131	129.43	455,313
February 18, 2026	130.96	129.62	129.62	130.96	127.84	480,610
February 17, 2026	129.5	131.1	131.1	131.65	128.38	470,248
February 13, 2026	127.5	128.95	128.95	128.95	126.75	617,040
February 12, 2026	129.36	129	127.5	130.09	128.04	944,100
February 11, 2026	129.35	128.87	127.37	130.5	128.43	714,700
February 10, 2026	129.12	129.43	127.92	130.39	128.2	656,421
February 09, 2026	131.32	129.64	128.13	132.7	129.17	580,300
February 06, 2026	130.42	131.04	131.04	131.58	129.25	719,300
February 05, 2026	126.13	129.68	129.68	130.39	126.13	898,014
February 04, 2026	127.47	126.18	126.18	132.5	126	1.04M
February 03, 2026	129.09	130.25	130.25	132.09	129.09	616,601
February 02, 2026	130.27	130.14	130.14	131.24	129.43	526,200
January 30, 2026	128.93	130.27	130.27	130.49	127.43	1.73M
January 29, 2026	129.64	128.81	128.81	130.92	128.02	716,100
January 28, 2026	128.22	128.45	128.45	129.47	127.85	353,745
January 27, 2026	128.06	127.85	127.85	128.61	127.02	482,916
January 26, 2026	129.18	128.02	128.02	129.73	127.54	477,938
January 23, 2026	128.06	127.79	127.79	128.41	126.09	696,700
January 22, 2026	130.64	128.39	128.39	132.39	127.84	633,500
January 21, 2026	131.92	131.39	131.39	132.83	129.92	541,300
January 20, 2026	130.66	131.65	131.65	132.89	130.05	419,423
January 16, 2026	131.12	131.06	131.06	131.81	130.48	347,400
January 15, 2026	133.48	131.9	131.9	134	131.61	268,408
January 14, 2026	129.91	131.84	130.96	132.49	129.59	613,521
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

American Financial Group, Inc. (AFG) NYSE