NYSE : AFG
American Financial Group, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 153.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Financial Group, Inc. (AFG) closed at 153.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 154.66 | 155.11 | 153.05 | 153.87 | 503,802 | +0.50% |
| 2026-10-29 | 152.58 | 153.495 | 151.5 | 153.1 | 467,335 | +1.87% |
| 2026-10-28 | 151.36 | 151.36 | 149.675 | 150.29 | 371,316 | -0.71% |
| 2026-10-27 | 150.68 | 151.595 | 149.765 | 151.36 | 341,346 | +0.51% |
| 2026-10-26 | 150.35 | 151.76 | 149.97 | 150.59 | 316,627 | -0.02% |
| 2026-10-23 | 153.18 | 154.989 | 150.485 | 150.62 | 363,477 | -1.85% |
| 2026-10-22 | 150.65 | 153.625 | 149.93 | 153.46 | 339,058 | +2.53% |
| 2026-10-21 | 149.65 | 150.01 | 149.02 | 149.68 | 293,988 | +0.29% |
| 2026-10-20 | 149.07 | 150.313 | 148.57 | 149.24 | 385,909 | +0.78% |
| 2026-10-19 | 148.36 | 149.275 | 147.71 | 148.08 | 445,843 | -0.70% |
| 2026-10-16 | 146.06 | 149.31 | 146.06 | 149.13 | 389,229 | +2.33% |
| 2026-10-15 | 146.68 | 147.78 | 144.74 | 145.73 | 432,066 | +0.74% |
| 2026-10-14 | 144.36 | 146.175 | 143.18 | 145.63 | 336,291 | +0.71% |
| 2026-10-13 | 145 | 145.08 | 143.155 | 144.61 | 270,145 | +0.58% |
| 2026-10-12 | 142.65 | 144.035 | 142.545 | 143.78 | 313,485 | +1.91% |
| 2026-10-09 | 141.43 | 142.99 | 140.35 | 141.08 | 259,915 | -0.63% |
| 2026-10-08 | 139.2 | 142.296 | 138.614 | 141.98 | 333,918 | +2.13% |
| 2026-10-07 | 139.84 | 140.24 | 138.965 | 139.02 | 265,019 | -0.75% |
| 2026-10-06 | 139.45 | 141.24 | 139.071 | 140.07 | 399,571 | +0.53% |
| 2026-10-05 | 139.15 | 141.039 | 138.456 | 139.33 | 715,786 | +0.17% |
| 2026-10-02 | 138.52 | 139.605 | 137.99 | 139.1 | 362,323 | +0.74% |
| 2026-10-01 | 136.62 | 138.74 | 136.02 | 138.08 | 323,313 | +0.97% |
| 2026-09-30 | 138.35 | 138.585 | 136.73 | 136.76 | 497,130 | -1.23% |
| 2026-09-29 | 137.27 | 138.65 | 137.27 | 138.46 | 487,581 | +0.20% |
| 2026-09-28 | 138.83 | 139.12 | 137.56 | 138.18 | 333,771 | -0.03% |
| 2026-09-25 | 138.68 | 138.68 | 137.53 | 138.22 | 288,797 | -0.14% |
| 2026-09-24 | 140.34 | 141.285 | 138.315 | 138.42 | 333,808 | -0.87% |
| 2026-09-23 | 140.32 | 142.23 | 139.55 | 139.64 | 320,924 | -0.59% |
| 2026-09-22 | 141.17 | 141.31 | 139.505 | 140.47 | 341,923 | -0.55% |
| 2026-09-21 | 142.15 | 143.01 | 139.763 | 141.24 | 296,841 | -0.75% |
| 2026-09-18 | 142.33 | 142.65 | 140.81 | 142.31 | 1,043,480 | -0.39% |
| 2026-09-17 | 143.59 | 143.59 | 142.35 | 142.87 | 571,899 | -0.08% |
| 2026-09-16 | 143.12 | 144.84 | 142.52 | 142.98 | 717,130 | -0.56% |
| 2026-09-15 | 143.33 | 143.92 | 142.17 | 143.79 | 780,857 | +0.06% |
| 2026-09-14 | 143.02 | 144.66 | 143.02 | 143.7 | 415,899 | +1.23% |
| 2026-09-11 | 142.73 | 143.2 | 140.7 | 141.96 | 321,822 | +0.22% |
| 2026-09-10 | 141.49 | 141.9 | 140.09 | 141.65 | 208,544 | +0.83% |
| 2026-09-09 | 140.24 | 140.63 | 139.26 | 140.48 | 243,583 | -0.28% |
| 2026-09-08 | 141.94 | 142.945 | 140.835 | 140.88 | 251,598 | -1.29% |
| 2026-09-04 | 143.97 | 144.41 | 142.7 | 142.72 | 166,229 | -1.12% |
| 2026-09-03 | 143.69 | 145.573 | 143.4 | 144.34 | 181,614 | +1.22% |
| 2026-09-02 | 142.87 | 143.44 | 142.095 | 142.6 | 213,710 | +0.13% |
| 2026-09-01 | 143.62 | 143.62 | 141.465 | 142.42 | 267,814 | -0.09% |
| 2026-08-31 | 143.79 | 143.79 | 141.735 | 142.55 | 353,788 | -0.75% |
| 2026-08-28 | 143.59 | 143.93 | 142.18 | 143.62 | 371,718 | +0.70% |
| 2026-08-27 | 143.95 | 144.31 | 141.3 | 142.62 | 291,887 | -1.62% |
| 2026-08-26 | 144 | 145.1 | 143.52 | 144.97 | 348,885 | +0.91% |
| 2026-08-25 | 144.3 | 144.3 | 142.389 | 143.66 | 316,844 | -0.54% |
| 2026-08-24 | 144.35 | 145.97 | 144.09 | 144.44 | 292,359 | +0.51% |
| 2026-08-21 | 143.55 | 144.26 | 142.86 | 143.7 | 251,840 | +0.03% |
| 2026-08-20 | 143.19 | 145 | 142.545 | 143.65 | 349,342 | +0.25% |
| 2026-08-19 | 145.83 | 146.21 | 142.81 | 143.29 | 377,104 | -1.58% |
| 2026-08-18 | 148.53 | 148.709 | 145.05 | 145.59 | 367,246 | -0.69% |
| 2026-08-17 | 146.01 | 148 | 145.145 | 146.6 | 313,583 | +0.21% |
| 2026-08-14 | 146 | 146.42 | 145 | 146.29 | 300,278 | +0.42% |
| 2026-08-13 | 145.72 | 146.01 | 143.845 | 145.68 | 311,453 | +0.63% |
| 2026-08-12 | 143.33 | 145.305 | 142.72 | 144.77 | 349,453 | +0.29% |
| 2026-08-11 | 143.27 | 145.21 | 141.94 | 144.35 | 287,521 | +0.33% |
| 2026-08-10 | 145.19 | 145.555 | 143.23 | 143.87 | 306,359 | -1.18% |
| 2026-08-07 | 146.08 | 146.39 | 144.614 | 145.59 | 271,782 | -0.78% |
| 2026-08-06 | 146.08 | 148.05 | 144.64 | 146.73 | 461,374 | +0.00% |
| 2026-08-05 | 144.49 | 146.73 | 143.99 | 146.73 | 648,039 | +4.36% |
| 2026-08-04 | 139.78 | 142.336 | 139.605 | 140.6 | 453,122 | -0.93% |
| 2026-08-03 | 141.42 | 143.505 | 141.3 | 141.92 | 340,107 | +0.14% |
| 2026-07-31 | 140.42 | 142.07 | 139.95 | 141.72 | 367,493 | +0.01% |
| 2026-07-30 | 143.69 | 144 | 140.68 | 141.7 | 420,203 | -1.26% |
| 2026-07-29 | 144 | 145.5 | 143.07 | 143.51 | 510,499 | -0.94% |
| 2026-07-28 | 145.01 | 147 | 144.415 | 144.87 | 451,967 | +0.69% |
| 2026-07-27 | 143.52 | 145 | 143.45 | 143.88 | 314,053 | +0.08% |
| 2026-07-24 | 141.43 | 143.81 | 141.39 | 143.76 | 328,594 | +1.84% |
| 2026-07-23 | 139.58 | 141.3 | 138.818 | 141.16 | 311,650 | +0.53% |
| 2026-07-22 | 141.42 | 142.29 | 139.71 | 140.41 | 304,549 | -0.74% |
| 2026-07-21 | 141.88 | 141.955 | 140.13 | 141.45 | 315,722 | -0.57% |
| 2026-07-20 | 142.24 | 142.99 | 141.52 | 142.26 | 326,038 | +0.26% |
| 2026-07-17 | 141.15 | 143.205 | 139.1 | 141.89 | 446,765 | +1.40% |
| 2026-07-16 | 137.54 | 139.95 | 137.54 | 139.93 | 388,197 | +1.49% |
| 2026-07-15 | 138.36 | 139.73 | 136.73 | 137.88 | 425,809 | -1.70% |
| 2026-07-14 | 142.67 | 143.586 | 141.03 | 141.15 | 339,332 | -1.53% |
| 2026-07-13 | 142.63 | 143.8 | 141.825 | 143.35 | 472,090 | +1.39% |
| 2026-07-10 | 142.26 | 142.82 | 140.56 | 141.38 | 462,859 | -0.64% |
| 2026-07-09 | 142.06 | 142.6 | 140.68 | 142.29 | 612,851 | +0.77% |
| 2026-07-08 | 144.01 | 144.06 | 140.935 | 141.2 | 501,828 | -1.12% |
| 2026-07-07 | 143.39 | 145.185 | 142.07 | 142.8 | 423,674 | +0.54% |
| 2026-07-06 | 142.49 | 143.33 | 141.31 | 142.03 | 600,467 | -0.50% |
| 2026-07-02 | 141.34 | 143.29 | 139.545 | 142.75 | 941,178 | +1.44% |
| 2026-07-01 | 140.01 | 142.385 | 140 | 140.72 | 423,382 | +0.56% |
| 2026-06-30 | 139.51 | 141.16 | 138.325 | 139.94 | 416,530 | +0.04% |
| 2026-06-29 | 138.63 | 139.9 | 137.99 | 139.89 | 347,825 | +0.51% |
| 2026-06-26 | 136.42 | 139.22 | 135.99 | 139.18 | 719,002 | +2.42% |
| 2026-06-25 | 137.61 | 139.51 | 135.585 | 135.89 | 308,596 | -1.69% |
| 2026-06-24 | 137.66 | 139.63 | 136.417 | 138.23 | 383,577 | +0.84% |
| 2026-06-23 | 135.39 | 137.15 | 134.11 | 137.08 | 693,005 | +2.05% |
| 2026-06-22 | 133.18 | 135.92 | 131.585 | 134.32 | 590,714 | +1.07% |
| 2026-06-18 | 133.35 | 133.48 | 131.395 | 132.9 | 1,319,014 | -0.34% |
| 2026-06-17 | 134 | 135.9 | 132.55 | 133.35 | 723,174 | -0.96% |
| 2026-06-16 | 134.01 | 135.715 | 133.233 | 134.64 | 859,558 | +0.63% |
| 2026-06-15 | 133.68 | 134.41 | 133.032 | 133.8 | 746,208 | -0.22% |
| 2026-06-12 | 132.4 | 134.25 | 132.305 | 134.1 | 492,718 | +1.28% |
| 2026-06-11 | 133.34 | 134.362 | 132.4 | 132.4 | 605,694 | -0.02% |
| 2026-06-10 | 132.37 | 134.28 | 132.335 | 132.42 | 558,162 | +0.87% |
| 2026-06-09 | 131.47 | 133.7 | 130.31 | 131.28 | 488,525 | +0.16% |
| 2026-06-08 | 131.29 | 132.48 | 130.635 | 131.07 | 471,389 | -1.05% |
| 2026-06-05 | 129.65 | 133.35 | 129.65 | 132.46 | 446,871 | +3.03% |
| 2026-06-04 | 130.34 | 131.335 | 128.3 | 128.56 | 389,316 | -0.24% |
| 2026-06-03 | 128.65 | 129.738 | 127.99 | 128.87 | 496,499 | +0.07% |
| 2026-06-02 | 128.15 | 130.313 | 127.5 | 128.78 | 630,732 | +0.40% |
| 2026-06-01 | 127.82 | 129.88 | 127.68 | 128.27 | 498,855 | -1.18% |
| 2026-05-29 | 131.59 | 132.35 | 129.555 | 129.8 | 770,313 | -1.67% |
| 2026-05-28 | 133.12 | 134.46 | 131.96 | 132 | 367,427 | -1.18% |
| 2026-05-27 | 135.61 | 136.261 | 133.27 | 133.58 | 249,811 | -1.58% |
| 2026-05-26 | 136.1 | 136.693 | 135.46 | 135.73 | 349,843 | -0.70% |
| 2026-05-22 | 137.14 | 137.94 | 135.9 | 136.69 | 227,400 | -0.40% |
| 2026-05-21 | 136.32 | 137.48 | 134.55 | 137.24 | 312,383 | +0.22% |
| 2026-05-20 | 137.12 | 137.89 | 135.31 | 136.94 | 270,531 | +0.46% |
| 2026-05-19 | 137.06 | 138 | 135.31 | 136.31 | 520,028 | -0.42% |
| 2026-05-18 | 134.35 | 137.41 | 134.145 | 136.88 | 421,965 | +1.92% |
| 2026-05-15 | 133.98 | 135 | 132.75 | 134.3 | 306,968 | +1.27% |
| 2026-05-14 | 132.98 | 133.98 | 132.34 | 132.61 | 315,352 | +0.18% |
| 2026-05-13 | 133.33 | 133.847 | 131.455 | 132.37 | 458,598 | -0.85% |
| 2026-05-12 | 132.49 | 134.57 | 131.8 | 133.51 | 377,993 | +1.17% |