Skip to main content
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
132.57
-0.77 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025133.18135.13131.15132.57132.57-0.58%389,798
Dec 4, 2025131.01133.47131.01133.34133.341.25%423,663
Dec 3, 2025133.16133.98130.00131.70131.70-1.13%374,342
Dec 2, 2025135.48136.67133.10133.21133.21-1.60%401,689
Dec 1, 2025137.47138.08135.03135.38135.38-1.70%321,435
Nov 28, 2025137.26138.75137.15137.72137.720.34%208,577
Nov 26, 2025137.50138.56137.20137.26137.26-0.21%335,746
Nov 25, 2025136.99138.07136.57137.55137.550.98%389,697
Nov 24, 2025138.25138.33135.84136.21136.21-1.50%515,694
Nov 21, 2025137.99139.14137.13138.28138.280.82%485,300
Nov 20, 2025137.73139.06136.56137.15137.150.29%301,954
Nov 19, 2025138.29139.11136.20136.76136.76-1.21%432,414
Nov 18, 2025138.08139.33137.00138.44138.44-0.32%391,898
Nov 17, 2025140.75141.03138.28138.89138.89-2.49%384,695
Nov 14, 2025142.78144.30141.84142.44140.44-0.52%521,376
Nov 13, 2025141.96143.41141.25143.19141.180.80%553,267
Nov 12, 2025142.57143.60140.29142.05140.06-0.22%642,745
Nov 11, 2025142.26143.64141.43142.37140.370.08%422,217
Nov 10, 2025142.47143.34140.00142.25140.25-0.57%620,777
Nov 7, 2025141.00143.16135.18143.06141.051.16%545,971
Nov 6, 2025136.78141.87136.59141.42139.434.62%762,905
Nov 5, 2025133.32138.74132.68135.18133.282.80%594,587
Nov 4, 2025130.75132.30130.02131.50129.650.86%569,796
Nov 3, 2025130.74131.56128.72130.38128.55-0.99%436,910
Oct 31, 2025130.10131.85129.20131.68129.830.51%669,596
Oct 30, 2025129.79132.05129.69131.01129.170.92%321,549
Oct 29, 2025129.94130.66129.21129.81127.99-0.77%368,325
Oct 28, 2025132.45133.01130.64130.82128.98-1.65%230,909
Oct 27, 2025132.68133.18132.07133.02131.150.61%310,252
Oct 24, 2025133.88134.39132.03132.22130.36-1.03%261,496
Oct 23, 2025133.52133.90131.67133.60131.720.87%310,426
Oct 22, 2025131.55132.80130.61132.45130.591.15%523,906
Oct 21, 2025130.76131.50129.99130.94129.100.28%471,993
Oct 20, 2025131.30132.17130.14130.57128.74-0.41%332,416
Oct 17, 2025131.42132.03130.70131.11129.27-0.15%385,314
Oct 16, 2025134.72135.52130.92131.31129.47-3.79%444,544
Oct 15, 2025138.87139.42135.20136.48134.56-3.07%431,949
Oct 14, 2025137.80141.15137.57140.80137.961.78%494,847
Oct 13, 2025137.12139.10136.13138.34135.550.57%423,451
Oct 10, 2025143.71143.71136.83137.55134.77-4.05%850,498
Oct 9, 2025147.46147.46143.05143.36140.46-2.67%434,711
Oct 8, 2025147.33147.88146.35147.29144.310.31%320,999
Oct 7, 2025148.37148.99146.72146.84143.87-0.60%321,873
Oct 6, 2025150.00150.02147.52147.73144.75-0.66%563,708
Oct 3, 2025147.10149.35146.07148.71145.711.09%420,326
Oct 2, 2025145.80147.43143.89147.10144.130.41%399,600
Oct 1, 2025145.60147.08144.85146.50143.540.54%535,948
Sep 30, 2025144.39146.48143.00145.72142.780.82%585,699
Sep 29, 2025145.27145.63143.79144.54141.62-0.48%408,484
Sep 26, 2025144.16145.93144.16145.24142.311.47%382,061