American Financial Group, Inc.AFGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $133.48 | $134.10 | $131.60 | $131.90 | 367,208 |
| 1/14/2026 | $129.91 | $132.49 | $129.59 | $131.84 | 613,521 |
| 1/13/2026 | $131.37 | $131.62 | $129.26 | $129.52 | 411,511 |
| 1/12/2026 | $131.94 | $133.05 | $130.84 | $131.60 | 287,000 |
| 1/9/2026 | $134.72 | $135.48 | $132.24 | $132.31 | 313,200 |
| 1/8/2026 | $133.42 | $135.77 | $133.01 | $135.04 | 343,339 |
| 1/7/2026 | $132.41 | $133.51 | $131.95 | $133.23 | 482,105 |
| 1/6/2026 | $134.48 | $134.76 | $132.35 | $132.41 | 468,500 |
| 1/5/2026 | $134.79 | $136.87 | $133.20 | $135.64 | 434,600 |
| 1/2/2026 | $136.57 | $136.68 | $134.02 | $134.79 | 439,308 |
| 12/31/2025 | $137.79 | $137.89 | $136.54 | $136.68 | 337,400 |
| 12/30/2025 | $138.47 | $139.75 | $137.59 | $137.87 | 245,832 |
| 12/29/2025 | $138.36 | $138.47 | $137.70 | $137.94 | 276,900 |
| 12/26/2025 | $137.97 | $138.60 | $137.41 | $138.16 | 225,700 |
| 12/24/2025 | $138.17 | $138.67 | $137.09 | $138.09 | 108,641 |
| 12/23/2025 | $138.17 | $139.04 | $137.91 | $138.27 | 255,700 |
| 12/22/2025 | $136.55 | $138.64 | $136.24 | $137.95 | 336,737 |
| 12/19/2025 | $137.54 | $138.23 | $136.55 | $137.46 | 731,006 |
| 12/18/2025 | $137.65 | $138.29 | $136.20 | $137.94 | 562,218 |
| 12/17/2025 | $135.80 | $138.13 | $134.72 | $137.97 | 533,307 |
| 12/16/2025 | $138.32 | $138.32 | $134.93 | $136.35 | 413,421 |
| 12/15/2025 | $138.29 | $138.42 | $136.60 | $137.45 | 406,900 |
| 12/12/2025 | $137.00 | $137.61 | $136.00 | $137.23 | 322,313 |
| 12/11/2025 | $133.45 | $136.66 | $133.36 | $136.07 | 566,300 |
| 12/10/2025 | $132.37 | $133.59 | $132.18 | $133.06 | 472,923 |
| 12/9/2025 | $132.65 | $134.56 | $132.65 | $132.81 | 309,500 |
| 12/8/2025 | $132.10 | $133.68 | $130.97 | $132.38 | 444,600 |
| 12/5/2025 | $133.18 | $135.13 | $131.15 | $132.57 | 391,300 |
| 12/4/2025 | $131.01 | $133.47 | $131.01 | $133.34 | 423,700 |
| 12/3/2025 | $133.16 | $133.98 | $130.00 | $131.70 | 374,342 |
| 12/2/2025 | $135.48 | $136.67 | $133.10 | $133.21 | 401,700 |
| 12/1/2025 | $137.47 | $138.07 | $135.03 | $135.38 | 321,718 |
| 11/28/2025 | $137.26 | $138.75 | $137.15 | $137.72 | 208,615 |
| 11/26/2025 | $137.50 | $138.56 | $137.20 | $137.26 | 335,746 |
| 11/25/2025 | $136.99 | $138.07 | $136.57 | $137.55 | 389,708 |
| 11/24/2025 | $138.25 | $138.33 | $135.84 | $136.21 | 515,700 |
| 11/21/2025 | $137.99 | $139.14 | $137.13 | $138.28 | 485,400 |
| 11/20/2025 | $137.73 | $139.06 | $136.56 | $137.15 | 301,954 |
| 11/19/2025 | $138.29 | $139.11 | $136.20 | $136.76 | 432,414 |
| 11/18/2025 | $138.08 | $139.33 | $137.00 | $138.44 | 391,900 |
| 11/17/2025 | $140.75 | $141.03 | $138.28 | $138.89 | 384,700 |
| 11/14/2025 | $142.78 | $144.29 | $141.84 | $142.44 | 521,400 |
| 11/13/2025 | $141.96 | $143.41 | $141.25 | $143.19 | 553,300 |
| 11/12/2025 | $142.57 | $143.60 | $140.29 | $142.05 | 642,745 |
| 11/11/2025 | $142.26 | $143.64 | $141.43 | $142.37 | 422,217 |
| 11/10/2025 | $142.47 | $143.34 | $140.00 | $142.25 | 620,800 |
| 11/7/2025 | $141.00 | $143.16 | $135.18 | $143.06 | 546,000 |
| 11/6/2025 | $136.78 | $141.87 | $136.59 | $141.42 | 762,905 |
| 11/5/2025 | $133.32 | $138.74 | $132.68 | $135.18 | 594,587 |
| 11/4/2025 | $130.75 | $132.29 | $130.02 | $131.50 | 569,800 |
| 11/3/2025 | $130.74 | $131.56 | $128.72 | $130.38 | 436,910 |
| 10/31/2025 | $130.10 | $131.85 | $129.20 | $131.68 | 669,600 |
| 10/30/2025 | $129.79 | $132.05 | $129.69 | $131.01 | 321,549 |
| 10/29/2025 | $129.94 | $130.66 | $129.21 | $129.81 | 368,325 |
| 10/28/2025 | $132.45 | $133.01 | $130.64 | $130.82 | 230,909 |
| 10/27/2025 | $132.68 | $133.18 | $132.07 | $133.02 | 310,300 |
| 10/24/2025 | $133.88 | $134.39 | $132.03 | $132.22 | 261,500 |
| 10/23/2025 | $133.52 | $133.90 | $131.67 | $133.60 | 310,426 |
| 10/22/2025 | $131.55 | $132.80 | $130.61 | $132.45 | 523,906 |
| 10/21/2025 | $130.76 | $131.50 | $129.99 | $130.94 | 472,000 |
| 10/20/2025 | $131.30 | $132.17 | $130.14 | $130.57 | 332,416 |