American Financial Group ... (AFG)
NYSE: AFG
· Real-Time Price · USD
132.49
-0.86 (-0.64%)
At close: Aug 15, 2025, 12:47 PM
AFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 127.83 | 128.90 | 126.39 | 127.91 | 127.91 | 0.20% | 695,605 |
| Aug 6, 2025 | 122.88 | 130.17 | 122.88 | 127.66 | 127.66 | 2.69% | 685,200 |
| Aug 5, 2025 | 123.86 | 125.34 | 123.30 | 124.32 | 124.32 | 0.58% | 650,910 |
| Aug 4, 2025 | 123.35 | 124.12 | 122.74 | 123.60 | 123.60 | 0.96% | 545,946 |
| Aug 1, 2025 | 124.38 | 124.60 | 122.11 | 122.42 | 122.42 | -1.99% | 601,005 |
| Jul 31, 2025 | 122.98 | 126.22 | 122.98 | 124.90 | 124.90 | 0.89% | 461,824 |
| Jul 30, 2025 | 126.12 | 126.60 | 123.21 | 123.80 | 123.80 | -1.51% | 383,500 |
| Jul 29, 2025 | 126.00 | 126.93 | 124.99 | 125.70 | 125.70 | 0.58% | 396,316 |
| Jul 28, 2025 | 126.34 | 126.74 | 124.76 | 124.98 | 124.98 | -0.97% | 443,948 |
| Jul 25, 2025 | 125.91 | 126.50 | 125.48 | 126.21 | 126.21 | 0.35% | 536,700 |
| Jul 24, 2025 | 127.70 | 128.09 | 125.68 | 125.77 | 125.77 | -2.04% | 397,100 |
| Jul 23, 2025 | 129.56 | 129.56 | 127.37 | 128.39 | 128.39 | -0.09% | 286,701 |
| Jul 22, 2025 | 126.38 | 129.16 | 126.12 | 128.51 | 128.51 | 2.13% | 471,500 |
| Jul 21, 2025 | 127.60 | 128.04 | 125.79 | 125.83 | 125.83 | -1.28% | 394,800 |
| Jul 18, 2025 | 127.39 | 128.90 | 127.13 | 127.46 | 127.46 | 0.09% | 383,333 |