American Financial Group ... (AFG)
126.06
-4.22 (-3.24%)
At close: Apr 04, 2025, 11:03 AM
American Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 129.87 | 132.29 | 129.53 | 130.28 | -1.84 | -1.39% | 629,905 |
| Apr 2, 2025 | 130.95 | 132.66 | 130.69 | 132.12 | 0.01 | 0.01% | 587,825 |
| Apr 1, 2025 | 131.29 | 132.56 | 130.19 | 132.11 | 0.77 | 0.59% | 479,517 |
| Mar 31, 2025 | 129.79 | 133.04 | 129.44 | 131.34 | 1.30 | 1.00% | 770,300 |
| Mar 28, 2025 | 128.69 | 131.85 | 128.51 | 130.04 | 2.27 | 1.78% | 624,233 |
| Mar 27, 2025 | 128.70 | 128.70 | 126.74 | 127.77 | -0.11 | -0.09% | 432,616 |
| Mar 26, 2025 | 129.03 | 130.23 | 127.80 | 127.88 | -0.18 | -0.14% | 443,404 |
| Mar 25, 2025 | 128.62 | 128.72 | 126.39 | 128.06 | 0.14 | 0.11% | 432,747 |
| Mar 24, 2025 | 125.20 | 128.19 | 125.20 | 127.92 | 3.19 | 2.56% | 621,032 |
| Mar 21, 2025 | 124.38 | 125.83 | 124.01 | 124.73 | -0.46 | -0.37% | 4,213,665 |
| Mar 20, 2025 | 124.85 | 125.90 | 124.40 | 125.19 | -0.03 | -0.02% | 518,324 |
| Mar 19, 2025 | 125.48 | 125.57 | 123.54 | 125.22 | -0.26 | -0.21% | 589,700 |
| Mar 18, 2025 | 126.22 | 127.34 | 125.20 | 125.48 | -1.04 | -0.82% | 503,612 |
| Mar 17, 2025 | 124.56 | 126.66 | 124.55 | 126.52 | -0.74 | -0.58% | 521,800 |
| Mar 14, 2025 | 125.55 | 127.44 | 125.15 | 127.26 | 2.26 | 1.81% | 646,541 |
| Mar 13, 2025 | 124.29 | 125.76 | 123.95 | 125.00 | 1.28 | 1.03% | 482,700 |
| Mar 12, 2025 | 125.40 | 125.88 | 122.58 | 123.72 | -1.53 | -1.22% | 701,637 |
| Mar 11, 2025 | 127.08 | 127.08 | 124.73 | 125.25 | -1.43 | -1.13% | 638,290 |
| Mar 10, 2025 | 127.20 | 128.87 | 126.07 | 126.68 | -0.47 | -0.37% | 690,811 |
| Mar 7, 2025 | 127.47 | 129.01 | 126.97 | 127.15 | -0.83 | -0.65% | 578,500 |
| Mar 6, 2025 | 125.93 | 128.38 | 125.26 | 127.98 | 1.35 | 1.07% | 646,539 |
| Mar 5, 2025 | 126.03 | 127.45 | 124.66 | 126.63 | 0.80 | 0.64% | 368,900 |
| Mar 4, 2025 | 127.41 | 127.92 | 125.22 | 125.83 | -2.71 | -2.11% | 503,109 |
| Mar 3, 2025 | 126.65 | 128.98 | 126.18 | 128.54 | 2.26 | 1.79% | 529,825 |
| Feb 28, 2025 | 126.52 | 126.99 | 124.48 | 126.28 | 1.09 | 0.87% | 603,332 |
| Feb 27, 2025 | 122.96 | 125.40 | 122.60 | 125.19 | 2.20 | 1.79% | 289,500 |
| Feb 26, 2025 | 122.42 | 123.60 | 121.39 | 122.99 | 0.57 | 0.47% | 585,845 |
| Feb 25, 2025 | 121.14 | 123.14 | 120.81 | 122.42 | 2.22 | 1.85% | 1,022,174 |
| Feb 24, 2025 | 120.07 | 121.64 | 119.77 | 120.20 | 0.38 | 0.32% | 688,200 |
| Feb 21, 2025 | 120.95 | 121.10 | 119.23 | 119.82 | -0.97 | -0.80% | 728,600 |
| Feb 20, 2025 | 121.30 | 121.63 | 119.43 | 120.79 | -1.11 | -0.91% | 553,200 |
| Feb 19, 2025 | 122.67 | 123.09 | 120.70 | 121.90 | -1.08 | -0.88% | 751,606 |
| Feb 18, 2025 | 123.15 | 124.49 | 122.49 | 122.98 | -0.30 | -0.24% | 625,700 |
| Feb 14, 2025 | 124.87 | 125.26 | 122.84 | 123.28 | -1.04 | -0.84% | 546,500 |
| Feb 13, 2025 | 125.35 | 125.66 | 123.96 | 124.32 | -0.73 | -0.58% | 525,063 |
| Feb 12, 2025 | 126.00 | 126.64 | 125.00 | 125.05 | -2.08 | -1.64% | 295,800 |
| Feb 11, 2025 | 126.41 | 127.78 | 125.49 | 127.13 | 0.59 | 0.47% | 491,400 |
| Feb 10, 2025 | 126.10 | 127.11 | 125.65 | 126.54 | -0.03 | -0.02% | 406,800 |
| Feb 7, 2025 | 127.65 | 127.93 | 125.19 | 126.57 | -2.08 | -1.62% | 660,842 |
| Feb 6, 2025 | 127.61 | 129.05 | 125.42 | 128.65 | 1.11 | 0.87% | 972,300 |
| Feb 5, 2025 | 132.00 | 133.00 | 126.75 | 127.54 | -8.48 | -6.23% | 1,148,748 |
| Feb 4, 2025 | 136.63 | 138.11 | 135.74 | 136.02 | -0.68 | -0.50% | 448,347 |
| Feb 3, 2025 | 134.74 | 138.00 | 134.25 | 136.70 | 0.14 | 0.10% | 658,500 |
| Jan 31, 2025 | 137.80 | 138.40 | 135.68 | 136.56 | -1.61 | -1.17% | 415,516 |
| Jan 30, 2025 | 138.52 | 139.16 | 137.66 | 138.17 | 0.77 | 0.56% | 249,537 |
| Jan 29, 2025 | 136.86 | 138.62 | 136.86 | 137.40 | 0.38 | 0.28% | 291,900 |
| Jan 28, 2025 | 138.57 | 139.18 | 136.95 | 137.02 | -1.43 | -1.03% | 198,300 |
| Jan 27, 2025 | 136.15 | 138.90 | 134.94 | 138.45 | 3.36 | 2.49% | 239,406 |
| Jan 24, 2025 | 133.82 | 135.18 | 132.73 | 135.09 | 1.29 | 0.96% | 285,500 |
| Jan 23, 2025 | 133.77 | 134.09 | 132.48 | 133.80 | -0.40 | -0.30% | 323,000 |