American Financial Group, Inc. (AFG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 146.08 | 146.39 | 144.61 | 145.59 | -0.78% | 271,800 |
| 2026-08-06 | 146.08 | 148.05 | 144.64 | 146.73 | +0.00% | 461,400 |
| 2026-08-05 | 144.49 | 146.73 | 143.99 | 146.73 | +4.36% | 648,000 |
| 2026-08-04 | 139.78 | 142.34 | 139.61 | 140.60 | -0.93% | 453,100 |
| 2026-08-03 | 141.42 | 143.51 | 141.30 | 141.92 | +0.14% | 340,100 |
| 2026-07-31 | 140.42 | 142.07 | 139.95 | 141.72 | +0.01% | 367,500 |
| 2026-07-30 | 143.69 | 144.00 | 140.68 | 141.70 | -1.26% | 420,200 |
| 2026-07-29 | 144.00 | 145.50 | 143.07 | 143.51 | -0.94% | 510,500 |
| 2026-07-28 | 145.01 | 147.00 | 144.41 | 144.87 | +0.69% | 451,967 |
| 2026-07-27 | 143.52 | 145.00 | 143.45 | 143.88 | +0.08% | 314,053 |
| 2026-07-24 | 141.43 | 143.81 | 141.39 | 143.76 | +1.84% | 328,600 |
| 2026-07-23 | 139.58 | 141.30 | 138.82 | 141.16 | +0.53% | 311,600 |
| 2026-07-22 | 141.42 | 142.29 | 139.71 | 140.41 | -0.74% | 304,500 |
| 2026-07-21 | 141.88 | 141.96 | 140.13 | 141.45 | -0.57% | 315,722 |
| 2026-07-20 | 142.24 | 142.99 | 141.52 | 142.26 | +0.26% | 326,038 |
| 2026-07-17 | 141.15 | 143.21 | 139.10 | 141.89 | +1.40% | 446,800 |
| 2026-07-16 | 137.54 | 139.95 | 137.54 | 139.93 | +1.49% | 388,200 |
| 2026-07-15 | 138.36 | 139.73 | 136.73 | 137.88 | -2.32% | 425,800 |
| 2026-07-14 | 142.67 | 143.59 | 141.03 | 141.15 | -1.53% | 339,300 |
| 2026-07-13 | 142.63 | 143.80 | 141.83 | 143.35 | +1.39% | 472,000 |
| 2026-07-10 | 142.26 | 142.82 | 140.56 | 141.38 | -0.64% | 462,900 |
| 2026-07-09 | 142.06 | 142.60 | 140.68 | 142.29 | +0.77% | 612,900 |
| 2026-07-08 | 144.01 | 144.06 | 140.94 | 141.20 | -1.12% | 501,800 |
| 2026-07-07 | 143.39 | 145.19 | 142.07 | 142.80 | +0.54% | 423,700 |
| 2026-07-06 | 142.49 | 143.33 | 141.31 | 142.03 | -0.50% | 600,500 |
| 2026-07-02 | 141.34 | 143.29 | 139.55 | 142.75 | +1.44% | 941,200 |
| 2026-07-01 | 140.01 | 142.39 | 140.00 | 140.72 | +0.56% | 423,400 |
| 2026-06-30 | 139.51 | 141.16 | 138.33 | 139.94 | +0.04% | 416,500 |
| 2026-06-29 | 138.63 | 139.90 | 137.99 | 139.89 | +0.51% | 347,800 |
| 2026-06-26 | 136.42 | 139.22 | 135.99 | 139.18 | +2.42% | 719,000 |
| 2026-06-25 | 137.61 | 139.51 | 135.59 | 135.89 | -1.69% | 308,600 |
| 2026-06-24 | 137.66 | 139.63 | 136.42 | 138.23 | +0.84% | 383,600 |
| 2026-06-23 | 135.39 | 137.15 | 134.11 | 137.08 | +2.05% | 693,000 |
| 2026-06-22 | 133.18 | 135.92 | 131.59 | 134.32 | +1.07% | 590,700 |
| 2026-06-18 | 133.35 | 133.48 | 131.40 | 132.90 | -0.34% | 1,319,000 |
| 2026-06-17 | 134.00 | 135.90 | 132.55 | 133.35 | -0.96% | 723,200 |
| 2026-06-16 | 134.01 | 135.72 | 133.23 | 134.64 | +0.63% | 859,600 |
| 2026-06-15 | 133.68 | 134.41 | 133.03 | 133.80 | -0.22% | 746,200 |
| 2026-06-12 | 132.40 | 134.25 | 132.31 | 134.10 | +1.28% | 492,700 |
| 2026-06-11 | 133.34 | 134.36 | 132.40 | 132.40 | -0.02% | 605,700 |
| 2026-06-10 | 132.37 | 134.28 | 132.34 | 132.42 | +0.87% | 558,200 |
| 2026-06-09 | 131.47 | 133.70 | 130.31 | 131.28 | +0.16% | 488,500 |
| 2026-06-08 | 131.29 | 132.48 | 130.64 | 131.07 | -1.05% | 471,400 |
| 2026-06-05 | 129.65 | 133.35 | 129.65 | 132.46 | +3.03% | 446,900 |
| 2026-06-04 | 130.34 | 131.34 | 128.30 | 128.56 | -0.24% | 389,300 |
| 2026-06-03 | 128.65 | 129.74 | 127.99 | 128.87 | +0.07% | 496,500 |
| 2026-06-02 | 128.15 | 130.31 | 127.50 | 128.78 | +0.40% | 630,700 |
| 2026-06-01 | 127.82 | 129.88 | 127.68 | 128.27 | -1.18% | 498,900 |
| 2026-05-29 | 131.59 | 132.35 | 129.56 | 129.80 | -1.67% | 770,300 |
| 2026-05-28 | 133.12 | 134.46 | 131.96 | 132.00 | -1.18% | 367,400 |
| 2026-05-27 | 135.61 | 136.26 | 133.27 | 133.58 | -1.58% | 249,800 |
| 2026-05-26 | 136.10 | 136.69 | 135.46 | 135.73 | -0.70% | 349,800 |
| 2026-05-22 | 137.14 | 137.94 | 135.90 | 136.69 | -0.40% | 227,400 |
| 2026-05-21 | 136.32 | 137.48 | 134.55 | 137.24 | +0.22% | 312,400 |
| 2026-05-20 | 137.12 | 137.89 | 135.31 | 136.94 | +0.46% | 270,500 |
| 2026-05-19 | 137.06 | 138.00 | 135.31 | 136.31 | -0.42% | 520,000 |
| 2026-05-18 | 134.35 | 137.41 | 134.15 | 136.88 | +1.92% | 421,800 |
| 2026-05-15 | 133.98 | 135.00 | 132.75 | 134.30 | +1.27% | 307,000 |
| 2026-05-14 | 132.98 | 133.98 | 132.34 | 132.61 | +0.18% | 315,400 |
| 2026-05-13 | 133.33 | 133.85 | 131.46 | 132.37 | -0.85% | 458,600 |
| 2026-05-12 | 132.49 | 134.57 | 131.80 | 133.51 | +1.17% | 378,000 |
| 2026-05-11 | 132.11 | 132.84 | 130.42 | 131.97 | +0.49% | 362,700 |
| 2026-05-08 | 131.03 | 131.98 | 130.03 | 131.32 | -0.29% | 383,900 |
| 2026-05-07 | 131.63 | 132.79 | 130.13 | 131.70 | -0.42% | 551,600 |
| 2026-05-06 | 131.37 | 133.75 | 131.37 | 132.25 | +0.47% | 539,000 |
| 2026-05-05 | 131.71 | 133.49 | 131.35 | 131.63 | +0.18% | 608,500 |
| 2026-05-04 | 130.75 | 132.30 | 129.64 | 131.40 | -0.18% | 385,700 |
| 2026-05-01 | 134.04 | 134.87 | 130.89 | 131.64 | -1.22% | 589,700 |
| 2026-04-30 | 126.15 | 133.37 | 123.09 | 133.27 | +2.97% | 933,700 |
| 2026-04-29 | 130.58 | 130.76 | 128.39 | 129.42 | -1.48% | 536,300 |
| 2026-04-28 | 131.00 | 132.10 | 129.94 | 131.37 | +1.40% | 403,600 |
| 2026-04-27 | 130.03 | 131.52 | 129.30 | 129.55 | -0.56% | 399,400 |
| 2026-04-24 | 131.92 | 131.92 | 129.83 | 130.28 | -1.47% | 435,400 |
| 2026-04-23 | 130.62 | 133.13 | 130.40 | 132.23 | +1.54% | 477,100 |
| 2026-04-22 | 130.44 | 130.44 | 128.09 | 130.23 | -0.34% | 565,200 |
| 2026-04-21 | 130.46 | 131.05 | 128.89 | 130.67 | +0.53% | 576,400 |
| 2026-04-20 | 131.47 | 132.75 | 129.26 | 129.98 | -1.13% | 615,600 |
| 2026-04-17 | 130.10 | 132.37 | 130.10 | 131.46 | +0.71% | 489,300 |
| 2026-04-16 | 130.29 | 131.56 | 129.65 | 130.53 | -0.05% | 353,900 |
| 2026-04-15 | 129.51 | 131.09 | 128.17 | 130.59 | +0.02% | 588,400 |
| 2026-04-14 | 131.35 | 132.66 | 130.53 | 130.57 | -1.22% | 409,500 |
| 2026-04-13 | 130.24 | 132.30 | 129.65 | 132.18 | +1.14% | 477,000 |
| 2026-04-10 | 132.07 | 132.07 | 129.81 | 130.69 | -1.33% | 400,000 |
| 2026-04-09 | 131.88 | 133.94 | 131.28 | 132.45 | +0.43% | 394,900 |
| 2026-04-08 | 131.00 | 132.46 | 129.56 | 131.88 | +0.95% | 597,500 |
| 2026-04-07 | 129.68 | 131.25 | 128.53 | 130.64 | +0.57% | 353,800 |
| 2026-04-06 | 129.01 | 130.07 | 128.82 | 129.90 | +0.15% | 287,100 |
| 2026-04-02 | 128.22 | 130.00 | 127.42 | 129.71 | +1.51% | 387,400 |
| 2026-04-01 | 127.65 | 128.35 | 126.87 | 127.78 | +0.05% | 438,900 |
| 2026-03-31 | 128.20 | 130.65 | 125.78 | 127.71 | +0.45% | 495,700 |
| 2026-03-30 | 126.80 | 127.27 | 125.44 | 127.14 | +1.08% | 488,000 |
| 2026-03-27 | 128.97 | 128.97 | 125.25 | 125.78 | -2.44% | 369,000 |
| 2026-03-26 | 126.64 | 129.16 | 126.53 | 128.93 | +1.64% | 469,000 |
| 2026-03-25 | 128.53 | 129.01 | 126.21 | 126.85 | -0.69% | 433,600 |
| 2026-03-24 | 126.95 | 128.21 | 126.21 | 127.73 | +0.32% | 400,000 |
| 2026-03-23 | 125.84 | 128.96 | 124.85 | 127.32 | +2.53% | 717,500 |
| 2026-03-20 | 124.38 | 124.72 | 123.29 | 124.18 | -0.23% | 2,706,000 |
| 2026-03-19 | 126.97 | 127.42 | 124.10 | 124.47 | -2.00% | 536,600 |
| 2026-03-18 | 128.33 | 128.54 | 126.95 | 127.01 | -1.22% | 405,100 |
| 2026-03-17 | 128.39 | 129.28 | 127.80 | 128.58 | +0.36% | 359,200 |
| 2026-03-16 | 128.89 | 129.95 | 127.65 | 128.12 | +0.02% | 485,700 |
| 2026-03-13 | 129.69 | 129.69 | 128.05 | 128.09 | -0.09% | 435,300 |
| 2026-03-12 | 126.50 | 129.40 | 125.50 | 128.21 | +0.71% | 467,800 |
| 2026-03-11 | 128.21 | 128.83 | 127.20 | 127.30 | -1.28% | 507,400 |
| 2026-03-10 | 129.02 | 130.54 | 128.40 | 128.95 | -0.23% | 413,000 |
| 2026-03-09 | 130.71 | 130.71 | 127.62 | 129.25 | -1.14% | 366,000 |
| 2026-03-06 | 131.16 | 131.16 | 128.41 | 130.74 | -0.63% | 405,200 |
| 2026-03-05 | 132.06 | 132.34 | 130.70 | 131.57 | -0.92% | 448,800 |
| 2026-03-04 | 131.63 | 133.20 | 130.00 | 132.79 | +0.67% | 492,600 |
| 2026-03-03 | 132.76 | 132.76 | 129.15 | 131.91 | -1.93% | 575,300 |
| 2026-03-02 | 132.90 | 135.41 | 132.56 | 134.50 | +1.14% | 485,900 |
| 2026-02-27 | 132.84 | 134.01 | 131.66 | 132.98 | -0.28% | 5,588,800 |
| 2026-02-26 | 132.50 | 133.88 | 131.76 | 133.35 | +1.19% | 652,000 |
| 2026-02-25 | 130.90 | 132.16 | 129.66 | 131.78 | +0.71% | 848,400 |
| 2026-02-24 | 129.98 | 130.91 | 128.22 | 130.85 | +0.96% | 555,700 |
| 2026-02-23 | 129.48 | 131.31 | 129.45 | 129.61 | -0.46% | 722,300 |
| 2026-02-20 | 130.87 | 131.38 | 128.32 | 130.21 | -0.12% | 506,300 |
| 2026-02-19 | 129.60 | 131.00 | 129.43 | 130.37 | +0.58% | 455,200 |
| 2026-02-18 | 130.96 | 130.96 | 127.84 | 129.62 | -1.13% | 480,600 |
| 2026-02-17 | 129.50 | 131.65 | 128.38 | 131.10 | +1.67% | 470,200 |
| 2026-02-13 | 127.50 | 128.95 | 126.75 | 128.95 | -0.04% | 617,000 |
| 2026-02-12 | 129.36 | 130.09 | 128.04 | 129.00 | +0.10% | 944,100 |
| 2026-02-11 | 129.35 | 130.50 | 128.43 | 128.87 | -0.43% | 714,700 |
| 2026-02-10 | 129.12 | 130.39 | 128.20 | 129.43 | -0.16% | 656,400 |
| 2026-02-09 | 131.32 | 132.70 | 129.17 | 129.64 | -1.07% | 580,300 |
| 2026-02-06 | 130.42 | 131.58 | 129.25 | 131.04 | +1.05% | 719,300 |
| 2026-02-05 | 126.13 | 130.39 | 126.13 | 129.68 | +2.77% | 898,000 |
| 2026-02-04 | 127.47 | 132.50 | 126.00 | 126.18 | -3.12% | 1,044,000 |
| 2026-02-03 | 129.09 | 132.09 | 129.09 | 130.25 | +0.08% | 616,600 |
| 2026-02-02 | 130.27 | 131.24 | 129.43 | 130.14 | -0.10% | 526,200 |
| 2026-01-30 | 128.93 | 130.49 | 127.43 | 130.27 | +1.13% | 1,728,000 |
| 2026-01-29 | 129.64 | 130.92 | 128.02 | 128.81 | +0.28% | 716,100 |
| 2026-01-28 | 127.85 | 129.43 | 127.85 | 128.45 | +0.47% | 433,800 |
| 2026-01-27 | 128.06 | 128.61 | 127.02 | 127.85 | -0.13% | 482,900 |
| 2026-01-26 | 128.45 | 129.73 | 127.54 | 128.02 | +0.18% | 584,800 |
| 2026-01-23 | 128.06 | 128.41 | 126.09 | 127.79 | -0.47% | 696,700 |
| 2026-01-22 | 130.64 | 132.39 | 127.84 | 128.39 | -2.28% | 633,500 |
| 2026-01-21 | 131.92 | 132.83 | 129.92 | 131.39 | -0.20% | 541,300 |
| 2026-01-20 | 130.66 | 132.89 | 130.05 | 131.65 | +0.45% | 419,400 |
| 2026-01-16 | 131.12 | 131.81 | 130.48 | 131.06 | -0.64% | 347,400 |
| 2026-01-15 | 133.48 | 134.10 | 131.60 | 131.90 | +0.05% | 367,200 |
| 2026-01-14 | 129.91 | 132.49 | 129.59 | 131.84 | +1.79% | 613,500 |
| 2026-01-13 | 131.37 | 131.62 | 129.26 | 129.52 | -1.58% | 411,500 |
| 2026-01-12 | 131.94 | 133.05 | 130.84 | 131.60 | -0.54% | 287,000 |
| 2026-01-09 | 134.72 | 135.48 | 132.24 | 132.31 | -2.02% | 313,200 |
| 2026-01-08 | 133.42 | 135.77 | 133.01 | 135.04 | +1.36% | 343,300 |
| 2026-01-07 | 132.41 | 133.51 | 131.95 | 133.23 | +0.62% | 482,100 |
| 2026-01-06 | 134.48 | 134.76 | 132.35 | 132.41 | -2.38% | 468,500 |
| 2026-01-05 | 134.79 | 136.87 | 133.20 | 135.64 | +0.63% | 434,600 |
| 2026-01-02 | 136.57 | 136.68 | 134.02 | 134.79 | -1.38% | 439,300 |
| 2025-12-31 | 137.79 | 137.89 | 136.54 | 136.68 | -0.86% | 337,400 |
| 2025-12-30 | 138.47 | 139.75 | 137.59 | 137.87 | -0.05% | 245,800 |
| 2025-12-29 | 138.36 | 138.47 | 137.70 | 137.94 | -0.16% | 276,900 |
| 2025-12-26 | 137.97 | 138.60 | 137.41 | 138.16 | +0.05% | 225,700 |
| 2025-12-24 | 138.17 | 138.67 | 137.09 | 138.09 | -0.13% | 108,600 |
| 2025-12-23 | 138.17 | 139.04 | 137.91 | 138.27 | +0.23% | 255,700 |
| 2025-12-22 | 136.55 | 138.64 | 136.24 | 137.95 | +0.36% | 336,700 |
| 2025-12-19 | 137.54 | 138.23 | 136.55 | 137.46 | -0.35% | 731,000 |
| 2025-12-18 | 137.65 | 138.30 | 136.20 | 137.94 | -0.02% | 562,200 |
| 2025-12-17 | 135.80 | 138.13 | 134.72 | 137.97 | +1.19% | 533,300 |
| 2025-12-16 | 138.32 | 138.32 | 134.93 | 136.35 | -0.80% | 413,400 |
| 2025-12-15 | 138.29 | 138.42 | 136.60 | 137.45 | +0.16% | 406,900 |
| 2025-12-12 | 137.00 | 137.61 | 136.00 | 137.23 | +0.85% | 322,300 |
| 2025-12-11 | 133.45 | 136.66 | 133.36 | 136.07 | +2.26% | 566,300 |
| 2025-12-10 | 132.37 | 133.59 | 132.18 | 133.06 | +0.19% | 472,900 |
| 2025-12-09 | 132.65 | 134.56 | 132.65 | 132.81 | +0.32% | 309,500 |
| 2025-12-08 | 132.10 | 133.68 | 130.97 | 132.38 | -0.14% | 444,600 |
| 2025-12-05 | 133.18 | 135.13 | 131.15 | 132.57 | -0.58% | 391,300 |
| 2025-12-04 | 131.01 | 133.47 | 131.01 | 133.34 | +1.25% | 423,700 |
| 2025-12-03 | 133.16 | 133.98 | 130.00 | 131.70 | -1.13% | 374,300 |
| 2025-12-02 | 135.48 | 136.67 | 133.10 | 133.21 | -1.60% | 401,700 |
| 2025-12-01 | 137.47 | 138.08 | 135.03 | 135.38 | -1.70% | 321,700 |
| 2025-11-28 | 137.26 | 138.75 | 137.15 | 137.72 | +0.34% | 208,600 |
| 2025-11-26 | 137.50 | 138.56 | 137.20 | 137.26 | -0.21% | 335,700 |
| 2025-11-25 | 136.99 | 138.07 | 136.57 | 137.55 | +0.98% | 389,700 |
| 2025-11-24 | 138.25 | 138.33 | 135.84 | 136.21 | -1.50% | 515,700 |
| 2025-11-21 | 137.99 | 139.14 | 137.13 | 138.28 | +0.82% | 485,400 |
| 2025-11-20 | 137.73 | 139.06 | 136.56 | 137.15 | +0.29% | 301,900 |
| 2025-11-19 | 138.29 | 139.11 | 136.20 | 136.76 | -1.21% | 432,400 |
| 2025-11-18 | 138.08 | 139.33 | 137.00 | 138.44 | -0.32% | 391,900 |
| 2025-11-17 | 140.75 | 141.03 | 138.28 | 138.89 | -2.49% | 384,700 |
| 2025-11-14 | 142.78 | 144.30 | 141.84 | 142.44 | -0.52% | 521,400 |
| 2025-11-13 | 141.96 | 143.41 | 141.25 | 143.19 | +0.80% | 553,300 |
| 2025-11-12 | 142.57 | 143.60 | 140.29 | 142.05 | -0.22% | 642,700 |
| 2025-11-11 | 142.26 | 143.64 | 141.43 | 142.37 | +0.08% | 422,200 |
| 2025-11-10 | 142.47 | 143.34 | 140.00 | 142.25 | -0.57% | 620,800 |
| 2025-11-07 | 141.00 | 143.16 | 135.18 | 143.06 | +1.16% | 546,000 |
| 2025-11-06 | 136.78 | 141.87 | 136.59 | 141.42 | +4.62% | 762,900 |
| 2025-11-05 | 133.32 | 138.74 | 132.68 | 135.18 | +2.80% | 594,400 |
| 2025-11-04 | 130.75 | 132.30 | 130.02 | 131.50 | +0.86% | 569,800 |
| 2025-11-03 | 130.74 | 131.56 | 128.72 | 130.38 | -0.99% | 436,900 |
| 2025-10-31 | 130.10 | 131.85 | 129.20 | 131.68 | +0.51% | 669,600 |
| 2025-10-30 | 129.79 | 132.05 | 129.69 | 131.01 | +0.92% | 321,500 |
| 2025-10-29 | 129.94 | 130.66 | 129.21 | 129.81 | -0.77% | 368,300 |
| 2025-10-28 | 132.45 | 133.01 | 130.64 | 130.82 | -1.65% | 230,900 |
| 2025-10-27 | 132.68 | 133.18 | 132.07 | 133.02 | +0.61% | 310,300 |
| 2025-10-24 | 133.88 | 134.39 | 132.03 | 132.22 | -1.03% | 261,500 |
| 2025-10-23 | 133.52 | 133.90 | 131.67 | 133.60 | +0.87% | 310,400 |
| 2025-10-22 | 131.55 | 132.80 | 130.61 | 132.45 | +1.15% | 523,900 |
| 2025-10-21 | 130.76 | 131.50 | 129.99 | 130.94 | +0.28% | 472,000 |
| 2025-10-20 | 131.30 | 132.17 | 130.14 | 130.57 | -0.41% | 332,400 |
| 2025-10-17 | 131.42 | 132.03 | 130.70 | 131.11 | -0.15% | 385,300 |
| 2025-10-16 | 134.72 | 135.52 | 130.92 | 131.31 | -3.79% | 444,300 |
| 2025-10-15 | 138.87 | 139.42 | 135.20 | 136.48 | -3.07% | 431,900 |
| 2025-10-14 | 137.80 | 141.15 | 137.57 | 140.80 | +1.78% | 494,800 |
| 2025-10-13 | 137.12 | 139.10 | 136.13 | 138.34 | +0.57% | 423,500 |
| 2025-10-10 | 143.71 | 143.71 | 136.83 | 137.55 | -4.05% | 850,500 |
| 2025-10-09 | 147.46 | 147.46 | 143.05 | 143.36 | -2.67% | 434,700 |
| 2025-10-08 | 147.33 | 147.88 | 146.35 | 147.29 | +0.31% | 321,000 |
| 2025-10-07 | 148.37 | 148.99 | 146.72 | 146.84 | -0.60% | 321,700 |
| 2025-10-06 | 150.00 | 150.02 | 147.52 | 147.73 | -0.66% | 563,700 |
| 2025-10-03 | 147.10 | 149.35 | 146.07 | 148.71 | +1.09% | 420,300 |
| 2025-10-02 | 145.80 | 147.43 | 143.89 | 147.10 | +0.41% | 399,600 |
| 2025-10-01 | 145.60 | 147.08 | 144.85 | 146.50 | +0.54% | 535,600 |
| 2025-09-30 | 144.39 | 146.48 | 143.00 | 145.72 | +0.82% | 585,700 |
| 2025-09-29 | 145.27 | 145.63 | 143.79 | 144.54 | -0.48% | 408,500 |
| 2025-09-26 | 144.16 | 145.93 | 144.16 | 145.24 | +1.47% | 382,000 |
| 2025-09-25 | 144.83 | 145.77 | 142.87 | 143.14 | -0.91% | 456,100 |
| 2025-09-24 | 143.24 | 144.92 | 143.21 | 144.45 | +0.64% | 463,500 |
| 2025-09-23 | 142.72 | 144.49 | 142.26 | 143.53 | +0.86% | 476,600 |
| 2025-09-22 | 141.66 | 142.86 | 139.47 | 142.30 | +0.73% | 371,700 |
| 2025-09-19 | 141.43 | 141.70 | 139.73 | 141.27 | +0.34% | 1,253,300 |
| 2025-09-18 | 138.50 | 141.56 | 138.50 | 140.79 | +1.26% | 475,700 |
| 2025-09-17 | 139.08 | 141.12 | 138.66 | 139.04 | +0.26% | 573,600 |
| 2025-09-16 | 138.15 | 138.99 | 137.54 | 138.68 | -0.46% | 625,000 |
| 2025-09-15 | 139.62 | 140.50 | 138.21 | 139.32 | -0.39% | 486,300 |
| 2025-09-12 | 139.71 | 140.77 | 139.12 | 139.86 | -0.20% | 309,900 |
| 2025-09-11 | 136.93 | 140.34 | 136.30 | 140.14 | +2.15% | 554,100 |
| 2025-09-10 | 137.33 | 138.23 | 136.67 | 137.19 | -0.86% | 467,800 |
| 2025-09-09 | 137.30 | 138.82 | 136.83 | 138.38 | +0.52% | 424,200 |
| 2025-09-08 | 137.99 | 138.42 | 136.77 | 137.66 | -0.71% | 575,400 |
| 2025-09-05 | 139.34 | 139.98 | 137.39 | 138.65 | -0.74% | 513,500 |
| 2025-09-04 | 138.29 | 139.75 | 137.46 | 139.68 | +1.64% | 629,200 |
| 2025-09-03 | 136.05 | 137.51 | 135.76 | 137.42 | +0.40% | 372,900 |
| 2025-09-02 | 135.98 | 136.90 | 134.66 | 136.87 | +0.74% | 337,000 |
| 2025-08-29 | 136.94 | 137.73 | 135.49 | 135.86 | -0.53% | 364,300 |
| 2025-08-28 | 136.03 | 136.70 | 135.25 | 136.58 | +0.36% | 429,400 |
| 2025-08-27 | 133.74 | 137.04 | 133.48 | 136.09 | +1.33% | 646,500 |
| 2025-08-26 | 133.35 | 134.40 | 133.13 | 134.30 | +0.53% | 422,300 |
| 2025-08-25 | 134.30 | 134.68 | 133.15 | 133.59 | -0.76% | 224,600 |
| 2025-08-22 | 133.84 | 135.59 | 133.44 | 134.61 | +1.16% | 249,700 |
| 2025-08-21 | 133.90 | 134.57 | 132.63 | 133.06 | -0.78% | 391,500 |
| 2025-08-20 | 133.75 | 134.70 | 133.24 | 134.11 | +1.02% | 458,900 |
| 2025-08-19 | 130.58 | 132.77 | 130.57 | 132.75 | +1.81% | 266,600 |
| 2025-08-18 | 131.55 | 131.55 | 130.20 | 130.39 | -0.96% | 401,800 |
| 2025-08-15 | 133.59 | 133.60 | 131.39 | 131.66 | -1.27% | 346,300 |
| 2025-08-14 | 133.78 | 133.87 | 131.88 | 133.35 | -0.34% | 412,200 |
| 2025-08-13 | 131.05 | 133.93 | 130.38 | 133.80 | +2.31% | 348,400 |
| 2025-08-12 | 128.70 | 131.00 | 128.01 | 130.78 | +1.88% | 347,900 |
| 2025-08-11 | 129.72 | 130.00 | 128.12 | 128.37 | -0.75% | 348,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.39%). Worst month: May (-2.74%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is American Financial Group, Inc.'s (AFG) latest close?
145.59 on 2026-08-07, from the Closelook data lake's daily price record.
What is AFG's 52-week high and low?
150.02 high and 123.09 low over the trailing 52 weeks, as of 2026-08-07.
What is American Financial Group, Inc.'s strongest and weakest month historically?
Historically, AFG's strongest calendar month has been Nov (average +5.39%) and its weakest May (average -2.74%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.