American Financial Group ... (AFG)
NYSE: AFG
· Real-Time Price · USD
138.71
-0.97 (-0.69%)
At close: Sep 05, 2025, 3:59 PM
138.65
-0.04%
After-hours: Sep 05, 2025, 06:08 PM EDT
AFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 139.34 | 139.98 | 137.39 | 138.65 | n/a | -0.74% | 513,462 |
| Sep 4, 2025 | 138.29 | 139.75 | 137.46 | 139.68 | 139.68 | 1.64% | 629,200 |
| Sep 3, 2025 | 136.05 | 137.51 | 135.76 | 137.42 | 137.42 | 0.40% | 372,900 |
| Sep 2, 2025 | 135.98 | 136.90 | 134.66 | 136.87 | 136.87 | 0.74% | 337,000 |
| Aug 29, 2025 | 136.94 | 137.73 | 135.49 | 135.86 | 135.86 | -0.53% | 364,346 |
| Aug 28, 2025 | 136.03 | 136.70 | 135.25 | 136.58 | 136.58 | 0.36% | 429,400 |
| Aug 27, 2025 | 133.74 | 137.04 | 133.48 | 136.09 | 136.09 | 1.33% | 646,500 |
| Aug 26, 2025 | 133.35 | 134.40 | 133.13 | 134.30 | 134.30 | 0.53% | 422,300 |
| Aug 25, 2025 | 134.30 | 134.68 | 133.15 | 133.59 | 133.59 | -0.76% | 224,618 |
| Aug 22, 2025 | 133.84 | 135.59 | 133.44 | 134.61 | 134.61 | 1.16% | 249,700 |
| Aug 21, 2025 | 133.90 | 134.57 | 132.63 | 133.06 | 133.06 | -0.78% | 391,500 |
| Aug 20, 2025 | 133.75 | 134.70 | 133.24 | 134.11 | 134.11 | 1.02% | 458,913 |
| Aug 19, 2025 | 130.58 | 132.77 | 130.57 | 132.75 | 132.75 | 1.81% | 266,645 |
| Aug 18, 2025 | 131.55 | 131.55 | 130.20 | 130.39 | 130.39 | -0.96% | 401,800 |
| Aug 15, 2025 | 133.59 | 133.60 | 131.39 | 131.66 | 131.66 | -1.27% | 346,334 |
| Aug 14, 2025 | 133.78 | 133.87 | 131.88 | 133.35 | 133.35 | -0.34% | 412,242 |
| Aug 13, 2025 | 131.05 | 133.93 | 130.38 | 133.80 | 133.80 | 2.31% | 348,400 |
| Aug 12, 2025 | 128.70 | 131.00 | 128.01 | 130.78 | 130.78 | 1.88% | 347,921 |
| Aug 11, 2025 | 129.72 | 130.00 | 128.12 | 128.37 | 128.37 | -0.75% | 348,100 |
| Aug 8, 2025 | 128.55 | 129.68 | 127.84 | 129.34 | 129.34 | 1.12% | 716,800 |