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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.52$91.72560,900——
2012-12-28$39.18$90.93330,100——
2012-12-27$39.28$91.16475,100——
2012-12-26$39.45$91.56363,700——
2012-12-24$39.51$91.69171,800——
2012-12-21$39.50$91.671,271,400——
2012-12-20$39.75$92.25397,800——
2012-12-19$39.52$91.72566,100——
2012-12-18$39.68$92.09671,900——
2012-12-17$39.68$92.09534,000——
2012-12-14$39.36$91.35392,200——
2012-12-13$39.70$92.14474,300——
2012-12-12$40.01$92.27437,100——
2012-12-11$39.86$91.93509,800——
2012-12-10$40.21$92.74413,800——
2012-12-07$40.01$92.27419,400——
2012-12-06$39.97$92.18412,100——
2012-12-05$39.87$91.95407,800——
2012-12-04$39.36$90.78313,300——
2012-12-03$39.43$90.94337,300——
2012-11-30$39.65$91.44613,300——
2012-11-29$39.56$91.24584,800——
2012-11-28$39.10$90.18383,100——
2012-11-27$38.99$89.92686,600——
2012-11-26$39.30$90.64532,300——
2012-11-23$39.30$90.64298,600——
2012-11-21$38.78$89.44510,800——
2012-11-20$38.71$89.28893,700——
2012-11-19$38.47$88.72637,400——
2012-11-16$37.67$86.88368,400——
2012-11-15$37.35$86.14426,300——
2012-11-14$37.38$86.21413,200——
2012-11-13$37.93$87.48490,100——
2012-11-12$38.24$88.19369,400——
2012-11-09$38.52$88.84659,800——
2012-11-08$38.29$88.31587,500——
2012-11-07$38.05$87.75844,300——
2012-11-06$38.93$89.78562,200——
2012-11-05$38.57$88.95454,100——
2012-11-02$38.57$88.95677,100——
2012-11-01$39.08$90.13931,900——
2012-10-31$38.80$89.48860,100——
2012-10-26$38.70$89.251,426,400——
2012-10-25$38.47$88.72485,500——
2012-10-24$38.46$88.70476,900——
2012-10-23$38.47$88.721,275,200——
2012-10-22$39.04$90.04361,100——
2012-10-19$39.00$89.95446,800——
2012-10-18$39.42$90.91537,800——
2012-10-17$38.89$89.69345,800——
2012-10-16$38.59$89.00413,900——
2012-10-15$38.26$88.24387,300——
2012-10-12$37.92$87.45371,200——
2012-10-11$38.11$87.89328,300——
2012-10-10$37.94$87.05480,800——
2012-10-09$37.98$87.14435,800——
2012-10-08$38.50$88.34336,000——
2012-10-05$38.56$88.47320,900——
2012-10-04$38.29$87.85388,400——
2012-10-03$37.77$86.66627,200——
2012-10-02$37.87$86.89723,600——
2012-10-01$37.61$86.29692,100——
2012-09-28$37.90$86.96726,700——
2012-09-27$37.56$86.18508,200——
2012-09-26$37.34$85.67422,900——
2012-09-25$37.55$86.16519,300——
2012-09-24$38.12$87.46408,400——
2012-09-21$38.21$87.671,044,000——
2012-09-20$38.24$87.74367,500——
2012-09-19$38.21$87.67296,900——
2012-09-18$38.27$87.81945,700——
2012-09-17$38.60$88.57279,800——
2012-09-14$39.00$89.48276,900——
2012-09-13$38.83$89.09326,900——
2012-09-12$38.40$88.11324,700——
2012-09-11$38.22$87.69401,600——
2012-09-10$38.22$87.69418,500——
2012-09-07$38.33$87.95250,700——
2012-09-06$38.26$87.79726,100——
2012-09-05$37.96$87.10959,400——
2012-09-04$38.17$87.58494,000——
2012-08-31$37.56$86.18373,500——
2012-08-30$37.22$85.40422,800——
2012-08-29$37.14$85.22315,400——
2012-08-28$37.32$85.63419,500——
2012-08-27$37.55$86.16286,300——
2012-08-24$37.49$86.02292,600——
2012-08-23$37.37$85.74318,500——
2012-08-22$37.57$86.20335,900——
2012-08-21$37.82$86.78422,800——
2012-08-20$37.78$86.68436,900——
2012-08-17$37.35$85.70616,600——
2012-08-16$37.21$85.38441,400——
2012-08-15$37.29$85.56330,700——
2012-08-14$37.27$85.51533,800——
2012-08-13$37.41$85.83452,500——
2012-08-10$37.56$86.18355,200——
2012-08-09$37.49$86.02339,500——
2012-08-08$37.30$85.58423,500——
2012-08-07$37.10$85.12647,500——
2012-08-06$37.16$85.26411,900——
2012-08-03$36.83$84.50712,300——
2012-08-02$36.58$83.93684,400——
2012-08-01$37.33$85.65664,200——
2012-07-31$37.71$86.521,073,300——
2012-07-30$37.91$86.98747,500——
2012-07-27$37.32$85.63545,100——
2012-07-26$36.92$84.71489,500——
2012-07-25$37.28$85.54815,600——
2012-07-24$36.89$84.64815,700——
2012-07-23$36.96$84.80490,200——
2012-07-20$36.86$84.57397,000——
2012-07-19$37.39$85.79304,600——
2012-07-18$37.80$86.73247,500——
2012-07-17$37.76$86.64299,700——
2012-07-16$37.56$86.18268,600——
2012-07-13$37.72$86.55328,300——
2012-07-12$37.23$85.42736,800——
2012-07-11$36.94$84.761,002,000——
2012-07-10$38.00$86.79518,900——
2012-07-09$38.23$87.31483,500——
2012-07-06$38.87$88.77379,100——
2012-07-05$39.36$89.89303,200——
2012-07-03$39.52$90.26316,000——
2012-07-02$39.44$90.08312,000——
2012-06-29$39.23$89.60438,700——
2012-06-28$38.63$88.23538,200——
2012-06-27$38.31$87.50384,200——
2012-06-26$38.02$86.83391,400——
2012-06-25$38.01$86.81415,000——
2012-06-22$38.60$88.16838,900——
2012-06-21$38.57$88.09547,500——
2012-06-20$39.44$90.08417,300——
2012-06-19$39.52$90.26373,400——
2012-06-18$39.37$89.92427,100——
2012-06-15$39.11$89.32510,300——
2012-06-14$39.09$89.28377,800——
2012-06-13$38.71$88.41291,700——
2012-06-12$39.18$89.48349,900——
2012-06-11$38.81$88.64579,000——
2012-06-08$38.88$88.80716,300——
2012-06-07$38.91$88.87601,000——
2012-06-06$39.25$89.64383,800——
2012-06-05$38.22$87.29283,000——
2012-06-04$37.87$86.49367,900——
2012-06-01$38.00$86.79417,300——
2012-05-31$38.89$88.82408,100——
2012-05-30$38.66$88.29326,200——
2012-05-29$39.16$89.44335,200——
2012-05-25$38.87$88.77416,500——
2012-05-24$38.78$88.57382,800——
2012-05-23$38.48$87.88465,000——
2012-05-22$38.51$87.95414,300——
2012-05-21$38.02$86.83417,700——
2012-05-18$37.77$86.26404,700——
2012-05-17$38.15$87.13491,500——
2012-05-16$38.68$88.34375,000——
2012-05-15$39.18$89.48488,500——
2012-05-14$39.15$89.41497,400——
2012-05-11$39.44$90.08303,900——
2012-05-10$39.42$90.03307,800——
2012-05-09$39.22$89.57324,200——
2012-05-08$39.57$90.37250,600——
2012-05-07$39.54$90.30627,700——
2012-05-04$39.87$91.06485,300——
2012-05-03$40.25$91.93580,500——
2012-05-02$39.94$91.22371,500——
2012-05-01$39.88$91.08486,300——
2012-04-30$38.92$88.89328,200——
2012-04-27$39.16$89.44382,700——
2012-04-26$39.43$90.05427,300——
2012-04-25$38.72$88.43298,000——
2012-04-24$38.44$87.79329,100——
2012-04-23$38.10$87.02270,800——
2012-04-20$38.26$87.38251,900——
2012-04-19$38.25$87.36286,400——
2012-04-18$37.92$86.60317,500——
2012-04-17$38.29$87.45219,500——
2012-04-16$37.82$86.38256,300——
2012-04-13$37.50$85.65301,600——
2012-04-12$38.15$87.13245,100——
2012-04-11$37.54$85.74328,500——
2012-04-10$37.47$85.18493,600——
2012-04-09$37.77$85.86337,000——
2012-04-05$38.24$86.93247,500——
2012-04-04$38.51$87.54672,500——
2012-04-03$38.60$87.75447,600——
2012-04-02$38.50$87.52515,300——
2012-03-30$38.58$87.70518,100——
2012-03-29$38.69$87.95351,700——
2012-03-28$38.86$88.34337,700——
2012-03-27$38.74$88.06464,900——
2012-03-26$38.68$87.93497,400——
2012-03-23$38.12$86.65378,400——
2012-03-22$37.79$85.90421,500——
2012-03-21$38.35$87.18329,500——
2012-03-20$38.49$87.50449,400——
2012-03-19$38.29$87.04265,000——
2012-03-16$38.14$86.70407,400——
2012-03-15$38.45$87.40264,700——
2012-03-14$38.23$86.90277,100——
2012-03-13$38.54$87.61312,300——
2012-03-12$37.72$85.75169,600——
2012-03-09$37.58$85.43293,000——
2012-03-08$37.45$85.13392,600——
2012-03-07$37.49$85.22384,300——
2012-03-06$37.07$84.27407,800——
2012-03-05$37.61$85.50323,600——
2012-03-02$37.19$84.54389,500——
2012-03-01$37.56$85.38347,700——
2012-02-29$37.45$85.13507,200——
2012-02-28$37.51$85.27300,000——
2012-02-27$37.83$86.00356,300——
2012-02-24$38.00$86.38385,100——
2012-02-23$38.26$86.97414,600——
2012-02-22$38.12$86.65536,300——
2012-02-21$38.50$87.52471,900——
2012-02-17$38.06$86.52296,700——
2012-02-16$37.66$85.61480,200——
2012-02-15$37.20$84.56351,000——
2012-02-14$37.23$84.63292,800——
2012-02-13$37.93$86.22254,700——
2012-02-10$37.43$85.09286,600——
2012-02-09$37.56$85.38279,400——
2012-02-08$37.48$85.20329,100——
2012-02-07$37.48$85.20374,800——
2012-02-06$37.40$85.02257,400——
2012-02-03$37.97$86.31404,300——
2012-02-02$37.45$85.13373,100——
2012-02-01$37.90$86.15617,500——
2012-01-31$36.67$83.36443,100——
2012-01-30$36.70$83.43263,300——
2012-01-27$37.19$84.54170,400——
2012-01-26$37.22$84.61168,900——
2012-01-25$37.31$84.81269,600——
2012-01-24$37.17$84.50213,200——
2012-01-23$37.67$85.63216,400——
2012-01-20$37.53$85.31254,500——
2012-01-19$37.23$84.63202,200——
2012-01-18$37.07$84.27403,100——
2012-01-17$36.77$83.59478,200——
2012-01-13$36.99$84.09226,200——
2012-01-12$37.31$84.81209,700——
2012-01-11$37.36$84.93200,000——
2012-01-10$37.57$85.01265,300——
2012-01-09$37.19$84.15265,400——
2012-01-06$37.03$83.78269,300——
2012-01-05$37.14$84.03340,000——
2012-01-04$36.95$83.60330,300——
2012-01-03$37.43$84.69465,700——