American Financial Group, Inc. AFG
NYSE · United States · Finance
$137.25+0.49 (+0.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $137.32 | +0.41% | $136.62 | $137.50 | $136.02 | 48.97K |
| 2026-09-30 | $136.76 | -1.23% | $138.35 | $138.59 | $136.73 | 497.10K |
| 2026-09-29 | $138.46 | +0.20% | $137.27 | $138.65 | $137.27 | 487.60K |
| 2026-09-28 | $138.18 | -0.03% | $138.83 | $139.12 | $137.56 | 328.30K |
| 2026-09-25 | $138.22 | -0.14% | $138.68 | $138.68 | $137.53 | 288.80K |
| 2026-09-24 | $138.42 | -0.87% | $140.34 | $141.29 | $138.32 | 333.80K |
| 2026-09-23 | $139.64 | -0.59% | $140.32 | $142.23 | $139.55 | 320.90K |
| 2026-09-22 | $140.47 | -0.55% | $141.17 | $141.31 | $139.51 | 341.90K |
| 2026-09-21 | $141.24 | -0.75% | $142.15 | $143.01 | $139.76 | 296.80K |
| 2026-09-18 | $142.31 | -0.39% | $142.33 | $142.65 | $140.81 | 1.04M |
| 2026-09-17 | $142.87 | -0.08% | $143.59 | $143.59 | $142.35 | 571.90K |
| 2026-09-16 | $142.98 | -0.56% | $143.12 | $144.84 | $142.52 | 717.10K |
| 2026-09-15 | $143.79 | +0.06% | $143.33 | $143.92 | $142.17 | 780.90K |
| 2026-09-14 | $143.70 | +1.23% | $143.02 | $144.66 | $143.02 | 415.90K |
| 2026-09-11 | $141.96 | +0.22% | $142.73 | $143.20 | $140.70 | 321.80K |
| 2026-09-10 | $141.65 | +0.83% | $141.49 | $141.90 | $140.09 | 208.50K |
| 2026-09-09 | $140.48 | -0.28% | $140.24 | $140.63 | $139.26 | 243.60K |
| 2026-09-08 | $140.88 | -1.29% | $141.94 | $142.95 | $140.84 | 251.10K |
| 2026-09-04 | $142.72 | -1.12% | $143.97 | $144.41 | $142.70 | 166.20K |
| 2026-09-03 | $144.34 | +1.22% | $143.69 | $145.57 | $143.40 | 181.60K |
| 2026-09-02 | $142.60 | +0.13% | $142.87 | $143.44 | $142.10 | 213.70K |
| 2026-09-01 | $142.42 | -0.09% | $143.62 | $143.62 | $141.47 | 267.80K |
| 2026-08-31 | $142.55 | -0.75% | $143.79 | $143.79 | $141.74 | 353.80K |
| 2026-08-28 | $143.62 | +0.70% | $143.59 | $143.93 | $142.18 | 371.70K |
| 2026-08-27 | $142.62 | -1.62% | $143.95 | $144.31 | $141.30 | 291.90K |
| 2026-08-26 | $144.97 | +0.91% | $144.00 | $145.10 | $143.52 | 348.90K |
| 2026-08-25 | $143.66 | -0.54% | $144.30 | $144.30 | $142.39 | 316.80K |
| 2026-08-24 | $144.44 | +0.51% | $144.35 | $145.97 | $144.09 | 292.40K |
| 2026-08-21 | $143.70 | +0.03% | $143.55 | $144.26 | $142.86 | 251.80K |
| 2026-08-20 | $143.65 | +0.25% | $143.19 | $145.00 | $142.55 | 349.30K |
| 2026-08-19 | $143.29 | -1.58% | $145.83 | $146.21 | $142.81 | 377.10K |
| 2026-08-18 | $145.59 | -0.69% | $148.53 | $148.71 | $145.05 | 367.20K |
| 2026-08-17 | $146.60 | +0.21% | $146.01 | $148.00 | $145.15 | 313.60K |
| 2026-08-14 | $146.29 | +0.42% | $146.00 | $146.42 | $145.00 | 300.30K |
| 2026-08-13 | $145.68 | +0.63% | $145.72 | $146.01 | $143.85 | 311.50K |
| 2026-08-12 | $144.77 | +0.29% | $143.33 | $145.31 | $142.72 | 349.50K |
| 2026-08-11 | $144.35 | +0.33% | $143.27 | $145.21 | $141.94 | 287.50K |
| 2026-08-10 | $143.87 | -1.18% | $145.19 | $145.56 | $143.23 | 306.40K |
| 2026-08-07 | $145.59 | -0.78% | $146.08 | $146.39 | $144.61 | 271.80K |
| 2026-08-06 | $146.73 | 0.00% | $146.08 | $148.05 | $144.64 | 461.40K |
| 2026-08-05 | $146.73 | +4.36% | $144.49 | $146.73 | $143.99 | 648.00K |
| 2026-08-04 | $140.60 | -0.93% | $139.78 | $142.34 | $139.61 | 453.10K |
| 2026-08-03 | $141.92 | +0.14% | $141.42 | $143.51 | $141.30 | 340.10K |
| 2026-07-31 | $141.72 | +0.01% | $140.42 | $142.07 | $139.95 | 367.50K |
| 2026-07-30 | $141.70 | -1.26% | $143.69 | $144.00 | $140.68 | 420.20K |
| 2026-07-29 | $143.51 | -0.94% | $144.00 | $145.50 | $143.07 | 510.50K |
| 2026-07-28 | $144.87 | +0.69% | $145.01 | $147.00 | $144.42 | 452.00K |
| 2026-07-27 | $143.88 | +0.08% | $143.52 | $145.00 | $143.45 | 314.10K |
| 2026-07-24 | $143.76 | +1.84% | $141.43 | $143.81 | $141.39 | 328.60K |
| 2026-07-23 | $141.16 | +0.53% | $139.58 | $141.30 | $138.82 | 311.60K |
| 2026-07-22 | $140.41 | -0.74% | $141.42 | $142.29 | $139.71 | 304.50K |
| 2026-07-21 | $141.45 | -0.57% | $141.88 | $141.96 | $140.13 | 315.70K |
| 2026-07-20 | $142.26 | +0.26% | $142.24 | $142.99 | $141.52 | 326.00K |
| 2026-07-17 | $141.89 | +1.40% | $141.15 | $143.21 | $139.10 | 446.80K |
| 2026-07-16 | $139.93 | +1.49% | $137.54 | $139.95 | $137.54 | 388.20K |
| 2026-07-15 | $137.88 | -2.32% | $138.36 | $139.73 | $136.73 | 425.80K |
| 2026-07-14 | $141.15 | -1.53% | $142.67 | $143.59 | $141.03 | 339.30K |
| 2026-07-13 | $143.35 | +1.39% | $142.63 | $143.80 | $141.83 | 472.00K |
| 2026-07-10 | $141.38 | -0.64% | $142.26 | $142.82 | $140.56 | 462.90K |
| 2026-07-09 | $142.29 | +0.77% | $142.06 | $142.60 | $140.68 | 612.90K |
| 2026-07-08 | $141.20 | -1.12% | $144.01 | $144.06 | $140.94 | 501.80K |
| 2026-07-07 | $142.80 | +0.54% | $143.39 | $145.19 | $142.07 | 423.70K |
| 2026-07-06 | $142.03 | -0.50% | $142.49 | $143.33 | $141.31 | 600.50K |
| 2026-07-02 | $142.75 | +1.44% | $141.34 | $143.29 | $139.55 | 941.20K |
| 2026-07-01 | $140.72 | +0.56% | $140.01 | $142.39 | $140.00 | 423.40K |
| 2026-06-30 | $139.94 | +0.04% | $139.51 | $141.16 | $138.33 | 416.50K |
| 2026-06-29 | $139.89 | +0.51% | $138.63 | $139.90 | $137.99 | 347.80K |
| 2026-06-26 | $139.18 | +2.42% | $136.42 | $139.22 | $135.99 | 719.00K |
| 2026-06-25 | $135.89 | -1.69% | $137.61 | $139.51 | $135.59 | 308.60K |
| 2026-06-24 | $138.23 | +0.84% | $137.66 | $139.63 | $136.42 | 383.60K |
| 2026-06-23 | $137.08 | +2.05% | $135.39 | $137.15 | $134.11 | 693.00K |
| 2026-06-22 | $134.32 | +1.07% | $133.18 | $135.92 | $131.59 | 590.70K |
| 2026-06-18 | $132.90 | -0.34% | $133.35 | $133.48 | $131.40 | 1.32M |
| 2026-06-17 | $133.35 | -0.96% | $134.00 | $135.90 | $132.55 | 723.20K |
| 2026-06-16 | $134.64 | +0.63% | $134.01 | $135.72 | $133.23 | 859.60K |
| 2026-06-15 | $133.80 | -0.22% | $133.68 | $134.41 | $133.03 | 746.20K |
| 2026-06-12 | $134.10 | +1.28% | $132.40 | $134.25 | $132.31 | 492.70K |
| 2026-06-11 | $132.40 | -0.02% | $133.34 | $134.36 | $132.40 | 605.70K |
| 2026-06-10 | $132.42 | +0.87% | $132.37 | $134.28 | $132.34 | 558.20K |
| 2026-06-09 | $131.28 | +0.16% | $131.47 | $133.70 | $130.31 | 488.50K |
| 2026-06-08 | $131.07 | -1.05% | $131.29 | $132.48 | $130.64 | 471.40K |
| 2026-06-05 | $132.46 | +3.03% | $129.65 | $133.35 | $129.65 | 446.90K |
| 2026-06-04 | $128.56 | -0.24% | $130.34 | $131.34 | $128.30 | 389.30K |
| 2026-06-03 | $128.87 | +0.07% | $128.65 | $129.74 | $127.99 | 496.50K |
| 2026-06-02 | $128.78 | +0.40% | $128.15 | $130.31 | $127.50 | 630.70K |
| 2026-06-01 | $128.27 | -1.18% | $127.82 | $129.88 | $127.68 | 498.90K |
| 2026-05-29 | $129.80 | -1.67% | $131.59 | $132.35 | $129.56 | 770.30K |
| 2026-05-28 | $132.00 | -1.18% | $133.12 | $134.46 | $131.96 | 367.40K |
| 2026-05-27 | $133.58 | -1.58% | $135.61 | $136.26 | $133.27 | 249.80K |
| 2026-05-26 | $135.73 | -0.70% | $136.10 | $136.69 | $135.46 | 349.80K |