NYSE:AFG | Historical Stock Price | AMERICAN FINANCIAL GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.99$13.83$38.34$106.29$294.69$817.031980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$20.87$41.62278,700——
2004-12-30$21.00$41.87238,200——
2004-12-29$21.00$41.87251,400——
2004-12-28$21.03$41.93388,500——
2004-12-27$20.95$41.77235,200——
2004-12-23$20.97$41.81287,100——
2004-12-22$20.86$41.59583,950——
2004-12-21$21.07$42.01420,300——
2004-12-20$20.78$41.43781,350——
2004-12-17$21.04$41.95601,500——
2004-12-16$20.92$41.71948,450——
2004-12-15$21.44$42.75395,400——
2004-12-14$21.19$42.26376,950——
2004-12-13$21.19$42.24347,700——
2004-12-10$21.29$42.44844,650——
2004-12-09$21.10$42.07300,600——
2004-12-08$21.22$42.31385,050——
2004-12-07$21.01$41.89532,650——
2004-12-06$21.07$42.01725,550——
2004-12-03$20.87$41.62794,250——
2004-12-02$20.85$41.58645,900——
2004-12-01$20.96$41.79720,450——
2004-11-30$20.99$41.85401,550——
2004-11-29$21.27$42.40292,800——
2004-11-26$21.37$42.62179,400——
2004-11-24$21.28$42.43184,650——
2004-11-23$21.26$42.39741,600——
2004-11-22$20.92$41.71439,800——
2004-11-19$20.71$41.30318,900——
2004-11-18$20.96$41.79488,850——
2004-11-17$21.47$42.82254,250——
2004-11-16$21.49$42.86587,400——
2004-11-15$21.25$42.36254,550——
2004-11-12$21.17$42.22330,600——
2004-11-11$21.29$42.44165,450——
2004-11-10$21.19$42.26394,800——
2004-11-09$20.85$41.57275,850——
2004-11-08$20.70$41.27266,700——
2004-11-05$20.51$40.89370,200——
2004-11-04$20.43$40.73335,550——
2004-11-03$20.48$40.84434,250——
2004-11-02$20.25$40.38326,250——
2004-11-01$20.13$40.14615,150——
2004-10-29$19.73$39.35332,550——
2004-10-28$19.87$39.61557,850——
2004-10-27$19.22$38.32593,700——
2004-10-26$18.99$37.87521,850——
2004-10-25$18.69$37.27311,250——
2004-10-22$18.51$36.91168,750——
2004-10-21$18.82$37.53242,250——
2004-10-20$18.63$37.15328,350——
2004-10-19$18.73$37.34381,300——
2004-10-18$19.07$38.03478,800——
2004-10-15$19.16$38.20611,400——
2004-10-14$19.22$38.32599,550——
2004-10-13$19.53$38.95404,700——
2004-10-12$19.61$38.93435,600——
2004-10-11$19.90$39.51503,250——
2004-10-08$19.52$38.76650,250——
2004-10-07$20.03$39.78306,450——
2004-10-06$20.21$40.13277,650——
2004-10-05$20.29$40.28254,250——
2004-10-04$20.37$40.44375,150——
2004-10-01$20.20$40.11232,950——
2004-09-30$19.93$39.56334,500——
2004-09-29$19.68$39.07273,600——
2004-09-28$19.86$39.43188,400——
2004-09-27$19.70$39.11443,700——
2004-09-24$19.93$39.56139,350——
2004-09-23$19.98$39.67197,250——
2004-09-22$20.19$40.08234,750——
2004-09-21$20.40$40.50284,400——
2004-09-20$20.16$40.03318,000——
2004-09-17$20.15$40.01221,250——
2004-09-16$20.27$40.25230,250——
2004-09-15$20.23$40.17175,950——
2004-09-14$20.27$40.24330,900——
2004-09-13$20.41$40.53221,100——
2004-09-10$20.20$40.11202,950——
2004-09-09$20.35$40.40388,050——
2004-09-08$20.25$40.21219,450——
2004-09-07$20.14$39.99280,800——
2004-09-03$20.04$39.79192,450——
2004-09-02$20.11$39.93229,500——
2004-09-01$19.95$39.62283,050——
2004-08-31$19.63$38.98441,150——
2004-08-30$19.55$38.82406,800——
2004-08-27$19.70$39.11372,750——
2004-08-26$20.26$40.23136,650——
2004-08-25$20.31$40.32246,750——
2004-08-24$20.20$40.11232,200——
2004-08-23$20.13$39.96169,200——
2004-08-20$20.23$40.16188,850——
2004-08-19$20.01$39.74140,400——
2004-08-18$20.01$39.74230,250——
2004-08-17$19.67$39.05249,150——
2004-08-16$19.74$39.19421,500——
2004-08-13$19.68$39.07278,850——
2004-08-12$19.74$39.19214,500——
2004-08-11$19.74$39.19277,500——
2004-08-10$19.59$38.90197,550——
2004-08-09$19.46$38.64215,550——
2004-08-06$19.34$38.40195,450——
2004-08-05$19.57$38.85168,900——
2004-08-04$19.82$39.35154,500——
2004-08-03$19.87$39.44159,150——
2004-08-02$19.82$39.35170,850——
2004-07-30$19.79$39.30269,850——
2004-07-29$19.54$38.80291,000——
2004-07-28$19.44$38.60258,450——
2004-07-27$19.65$39.02214,350——
2004-07-26$19.68$39.07284,250——
2004-07-23$19.28$38.28565,200——
2004-07-22$19.63$38.97223,200——
2004-07-21$20.27$40.24300,000——
2004-07-20$20.33$40.37320,100——
2004-07-19$19.92$39.55213,600——
2004-07-16$19.97$39.64193,050——
2004-07-15$20.19$40.08195,150——
2004-07-14$20.11$39.93233,550——
2004-07-13$20.39$40.48115,800——
2004-07-12$20.47$40.48189,000——
2004-07-09$20.21$39.97228,750——
2004-07-08$20.31$40.17328,950——
2004-07-07$20.43$40.39193,350——
2004-07-06$20.21$39.96138,750——
2004-07-02$20.43$40.39102,750——
2004-07-01$20.45$40.43270,150——
2004-06-30$20.38$40.30429,300——
2004-06-29$20.32$40.18172,350——
2004-06-28$20.13$39.81199,200——
2004-06-25$20.13$39.81343,050——
2004-06-24$19.89$39.32242,100——
2004-06-23$19.85$39.26202,950——
2004-06-22$19.69$38.94219,000——
2004-06-21$19.79$39.14252,000——
2004-06-18$19.75$39.05337,050——
2004-06-17$19.79$39.13166,650——
2004-06-16$19.75$39.06243,300——
2004-06-15$19.69$38.93259,650——
2004-06-14$19.67$38.90157,800——
2004-06-10$19.87$39.30306,450——
2004-06-09$19.77$39.09277,050——
2004-06-08$20.15$39.85147,300——
2004-06-07$20.30$40.14150,750——
2004-06-04$20.13$39.80104,700——
2004-06-03$19.91$39.38136,050——
2004-06-02$20.15$39.84250,200——
2004-06-01$20.10$39.74834,450——
2004-05-28$20.14$39.82310,050——
2004-05-27$20.00$39.55266,550——
2004-05-26$19.63$38.81418,050——
2004-05-25$19.51$38.58412,200——
2004-05-24$19.58$38.72255,150——
2004-05-21$19.57$38.70286,950——
2004-05-20$19.57$38.70718,050——
2004-05-19$19.53$38.62469,500——
2004-05-18$19.71$38.98299,700——
2004-05-17$19.65$38.86280,350——
2004-05-14$19.94$39.43423,000——
2004-05-13$19.99$39.52287,100——
2004-05-12$20.09$39.73948,600——
2004-05-11$20.01$39.56480,150——
2004-05-10$19.95$39.44524,550——
2004-05-07$20.16$39.86387,450——
2004-05-06$20.32$40.18241,350——
2004-05-05$20.50$40.54283,350——
2004-05-04$20.39$40.31297,900——
2004-05-03$20.27$40.07335,100——
2004-04-30$20.47$40.47442,200——
2004-04-29$20.22$39.98257,700——
2004-04-28$20.19$39.92236,100——
2004-04-27$20.35$40.23435,450——
2004-04-26$20.03$39.61325,500——
2004-04-23$20.09$39.72137,550——
2004-04-22$20.19$39.92186,000——
2004-04-21$19.93$39.42140,550——
2004-04-20$19.75$39.05247,200——
2004-04-19$20.08$39.71138,000——
2004-04-16$20.05$39.65200,550——
2004-04-15$19.90$39.35275,550——
2004-04-14$19.93$39.40297,300——
2004-04-13$19.91$39.38285,150——
2004-04-12$20.22$39.82303,000——
2004-04-08$20.07$39.52289,500——
2004-04-07$20.13$39.63521,550——
2004-04-06$20.17$39.71563,400——
2004-04-05$20.59$40.55229,200——
2004-04-02$20.55$40.47237,450——
2004-04-01$20.55$40.46346,800——
2004-03-31$19.89$39.16303,900——
2004-03-30$20.03$39.45216,750——
2004-03-29$19.73$38.86351,600——
2004-03-26$19.41$38.23264,300——
2004-03-25$19.47$38.35535,650——
2004-03-24$18.87$37.15261,750——
2004-03-23$18.87$37.15145,050——
2004-03-22$18.87$37.15338,250——
2004-03-19$19.62$38.64232,350——
2004-03-18$19.57$38.53156,450——
2004-03-17$19.37$38.15153,600——
2004-03-16$19.18$37.77415,200——
2004-03-15$19.00$37.42450,750——
2004-03-12$19.59$38.57314,700——
2004-03-11$19.43$38.26320,700——
2004-03-10$20.03$39.45400,800——
2004-03-09$20.29$39.96283,500——
2004-03-08$20.24$39.86306,450——
2004-03-05$20.56$40.49207,750——
2004-03-04$20.39$40.15196,800——
2004-03-03$20.23$39.83364,650——
2004-03-02$20.15$39.69327,300——
2004-03-01$20.13$39.65602,250——
2004-02-27$20.05$39.49699,450——
2004-02-26$20.11$39.61401,100——
2004-02-25$19.92$39.23415,050——
2004-02-24$19.87$39.12269,100——
2004-02-23$19.99$39.37539,850——
2004-02-20$20.07$39.52336,900——
2004-02-19$20.01$39.41468,750——
2004-02-18$20.17$39.73502,200——
2004-02-17$19.87$39.12277,350——
2004-02-13$19.58$38.56239,850——
2004-02-12$19.57$38.54388,350——
2004-02-11$19.83$39.04215,550——
2004-02-10$19.72$38.83349,950——
2004-02-09$19.72$38.83256,500——
2004-02-06$19.33$38.07449,700——
2004-02-05$19.02$37.45317,550——
2004-02-04$19.21$37.82483,900——
2004-02-03$19.39$38.18272,400——
2004-02-02$19.37$38.15783,300——
2004-01-30$19.08$37.57432,150——
2004-01-29$18.93$37.28715,050——
2004-01-28$18.75$36.92602,700——
2004-01-27$18.61$36.64405,600——
2004-01-26$18.55$36.54501,150——
2004-01-23$18.29$36.02226,800——
2004-01-22$18.21$35.85368,850——
2004-01-21$18.34$36.12814,200——
2004-01-20$18.61$36.65428,550——
2004-01-16$18.37$36.17207,000——
2004-01-15$18.01$35.46215,550——
2004-01-14$17.90$35.25284,400——
2004-01-13$17.80$35.05315,300——
2004-01-12$17.98$35.24741,450——
2004-01-09$18.20$35.67161,250——
2004-01-08$18.22$35.71154,800——
2004-01-07$18.08$35.44490,500——
2004-01-06$18.23$35.73460,050——
2004-01-05$18.10$35.48493,350——
2004-01-02$17.63$34.56229,800——