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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$109.65$330.99216,600——
2019-12-30$109.46$330.42236,500——
2019-12-27$109.18$329.57120,900——
2019-12-26$109.29$329.90102,500——
2019-12-24$109.08$329.2791,500——
2019-12-23$109.41$330.27392,800——
2019-12-20$110.60$333.86857,300——
2019-12-19$110.70$334.16324,800——
2019-12-18$110.73$334.25325,500——
2019-12-17$111.58$336.82530,400——
2019-12-16$110.83$334.55539,700——
2019-12-13$109.82$331.50301,200——
2019-12-12$110.87$334.67385,400——
2019-12-11$110.16$332.53274,200——
2019-12-10$110.75$334.31301,800——
2019-12-09$110.79$334.43198,800——
2019-12-06$110.41$333.29301,600——
2019-12-05$109.32$330.00245,600——
2019-12-04$109.33$330.03310,700——
2019-12-03$108.37$327.13446,000——
2019-12-02$109.20$329.63611,800——
2019-11-29$109.71$331.17166,800——
2019-11-27$110.61$333.89270,100——
2019-11-26$110.12$332.41825,400——
2019-11-25$107.83$325.50285,500——
2019-11-22$107.46$324.38664,000——
2019-11-21$107.12$323.35311,300——
2019-11-20$108.83$328.52381,500——
2019-11-19$107.99$325.98396,500——
2019-11-18$108.00$326.01366,100——
2019-11-15$108.64$327.94367,500——
2019-11-14$108.53$327.61285,800——
2019-11-13$110.08$326.86396,600——
2019-11-12$110.32$327.57254,700——
2019-11-11$109.82$326.08384,400——
2019-11-08$110.52$328.16441,600——
2019-11-07$109.04$323.77561,600——
2019-11-06$107.83$320.18306,800——
2019-11-05$106.68$316.76291,100——
2019-11-04$104.50$310.29389,300——
2019-11-01$105.36$312.84278,300——
2019-10-31$104.04$308.92338,200——
2019-10-30$103.45$307.17497,900——
2019-10-29$103.37$306.93334,800——
2019-10-28$102.48$304.29225,300——
2019-10-25$102.21$303.49152,900——
2019-10-24$102.36$303.93156,400——
2019-10-23$103.55$307.47141,000——
2019-10-22$103.46$307.20233,300——
2019-10-21$104.72$310.94213,900——
2019-10-18$104.03$308.89162,300——
2019-10-17$103.58$307.56403,200——
2019-10-16$102.23$303.55348,600——
2019-10-15$102.46$304.23218,700——
2019-10-14$102.52$304.41224,100——
2019-10-11$102.79$305.21346,800——
2019-10-10$102.13$301.91237,600——
2019-10-09$101.22$299.22343,600——
2019-10-08$100.52$297.15366,200——
2019-10-07$103.06$304.66349,700——
2019-10-04$104.27$308.24184,900——
2019-10-03$102.89$304.16261,600——
2019-10-02$102.92$304.25274,000——
2019-10-01$105.47$311.79373,400——
2019-09-30$107.85$318.82310,700——
2019-09-27$106.99$316.28220,500——
2019-09-26$107.69$318.35194,300——
2019-09-25$107.54$317.91285,200——
2019-09-24$106.78$315.66307,900——
2019-09-23$107.10$316.61317,600——
2019-09-20$107.76$318.56887,100——
2019-09-19$108.69$321.31304,700——
2019-09-18$109.25$322.96421,700——
2019-09-17$108.35$320.30401,700——
2019-09-16$108.08$319.50523,400——
2019-09-13$106.56$315.01548,400——
2019-09-12$106.31$314.27427,500——
2019-09-11$104.99$310.37293,400——
2019-09-10$104.17$307.94459,200——
2019-09-09$104.84$309.93270,800——
2019-09-06$103.80$306.85328,200——
2019-09-05$103.83$306.94408,900——
2019-09-04$102.44$302.83245,400——
2019-09-03$101.60$300.35388,200——
2019-08-30$100.97$298.49219,100——
2019-08-29$100.37$296.71181,600——
2019-08-28$99.80$295.03268,600——
2019-08-27$100.06$295.79466,600——
2019-08-26$100.35$296.65337,600——
2019-08-23$99.93$295.41343,200——
2019-08-22$101.39$299.73328,700——
2019-08-21$99.75$294.88426,100——
2019-08-20$99.18$293.19320,200——
2019-08-19$100.56$297.27469,200——
2019-08-16$99.70$294.73398,100——
2019-08-15$98.26$290.47518,400——
2019-08-14$98.58$291.42383,200——
2019-08-13$102.33$302.51335,000——
2019-08-12$101.59$300.32155,800——
2019-08-09$102.83$303.98327,600——
2019-08-08$103.27$305.28435,000——
2019-08-07$100.77$297.89450,200——
2019-08-06$100.04$295.74450,100——
2019-08-05$97.88$289.35553,400——
2019-08-02$100.85$298.13242,400——
2019-08-01$101.02$298.63332,600——
2019-07-31$102.38$302.65451,700——
2019-07-30$102.65$303.45199,700——
2019-07-29$102.63$303.39311,600——
2019-07-26$103.67$306.47398,300——
2019-07-25$102.62$303.36257,300——
2019-07-24$103.57$306.17339,700——
2019-07-23$103.31$305.40239,500——
2019-07-22$103.14$304.90221,600——
2019-07-19$103.79$306.82233,600——
2019-07-18$104.68$309.45241,700——
2019-07-17$103.87$307.06263,000——
2019-07-16$105.15$310.84428,800——
2019-07-15$104.99$310.37349,600——
2019-07-12$105.22$311.05532,800——
2019-07-11$105.05$309.36322,400——
2019-07-10$105.40$310.39326,200——
2019-07-09$105.59$310.95497,100——
2019-07-08$105.29$310.07285,600——
2019-07-05$105.75$311.43327,900——
2019-07-03$105.37$310.31173,700——
2019-07-02$103.88$305.92362,400——
2019-07-01$103.22$303.97401,800——
2019-06-28$102.47$301.77701,300——
2019-06-27$102.12$300.74341,600——
2019-06-26$101.00$297.44410,400——
2019-06-25$102.44$301.68403,000——
2019-06-24$102.55$302.00165,900——
2019-06-21$103.00$303.33482,800——
2019-06-20$103.90$305.98365,500——
2019-06-19$103.59$305.06241,500——
2019-06-18$103.34$304.33238,700——
2019-06-17$103.48$304.74259,200——
2019-06-14$104.43$307.54324,400——
2019-06-13$104.24$306.98542,000——
2019-06-12$101.87$300.00312,700——
2019-06-11$101.06$297.61400,100——
2019-06-10$100.83$296.94589,800——
2019-06-07$100.88$297.08231,300——
2019-06-06$101.53$299.00413,200——
2019-06-05$101.80$299.79427,400——
2019-06-04$101.46$298.79378,400——
2019-06-03$99.72$293.67613,400——
2019-05-31$98.20$289.19416,700——
2019-05-30$98.66$290.55281,800——
2019-05-29$99.07$291.75364,900——
2019-05-28$98.50$290.07391,700——
2019-05-24$99.75$293.76242,700——
2019-05-23$99.31$292.46299,100——
2019-05-22$100.50$295.96185,800——
2019-05-21$100.17$294.99266,400——
2019-05-20$99.31$292.46161,700——
2019-05-17$99.00$291.55278,900——
2019-05-16$99.80$293.90165,800——
2019-05-15$99.28$292.37269,900——
2019-05-14$99.29$292.40306,600——
2019-05-13$100.27$290.87342,900——
2019-05-10$103.13$299.17239,100——
2019-05-09$101.90$295.60208,900——
2019-05-08$102.01$295.92257,600——
2019-05-07$102.42$297.11407,400——
2019-05-06$104.22$302.33390,300——
2019-05-03$103.51$300.27660,200——
2019-05-02$102.49$297.31478,600——
2019-05-01$103.06$298.96375,700——
2019-04-30$103.53$300.33615,500——
2019-04-29$102.81$298.24246,600——
2019-04-26$101.83$295.39229,200——
2019-04-25$101.18$293.51274,900——
2019-04-24$101.31$293.89253,800——
2019-04-23$101.13$293.36356,800——
2019-04-22$99.72$289.27315,800——
2019-04-18$100.00$290.09477,900——
2019-04-17$99.33$288.14411,200——
2019-04-16$99.61$288.96307,800——
2019-04-15$97.99$284.26135,900——
2019-04-12$98.07$284.49256,700——
2019-04-11$97.76$282.43254,600——
2019-04-10$96.82$279.71271,800——
2019-04-09$95.88$277.00337,700——
2019-04-08$96.76$279.54275,900——
2019-04-05$96.61$279.11479,600——
2019-04-04$96.44$278.61185,100——
2019-04-03$96.23$278.01222,400——
2019-04-02$95.99$277.31331,300——
2019-04-01$96.97$280.15546,100——
2019-03-29$96.21$277.95453,800——
2019-03-28$95.72$276.53285,500——
2019-03-27$96.07$277.55284,500——
2019-03-26$96.06$277.52356,400——
2019-03-25$95.26$275.21399,900——
2019-03-22$94.71$273.62428,800——
2019-03-21$95.39$275.58334,600——
2019-03-20$94.46$272.89336,000——
2019-03-19$96.25$278.07266,600——
2019-03-18$97.88$282.77508,200——
2019-03-15$97.41$281.42937,800——
2019-03-14$96.89$279.91298,600——
2019-03-13$96.27$278.12393,700——
2019-03-12$96.57$278.99398,100——
2019-03-11$96.10$277.63412,900——
2019-03-08$96.18$277.86293,400——
2019-03-07$96.34$278.33360,400——
2019-03-06$97.32$281.16234,200——
2019-03-05$98.36$284.16243,100——
2019-03-04$98.62$284.91318,100——
2019-03-01$99.77$288.23245,000——
2019-02-28$99.66$287.92354,300——
2019-02-27$99.04$286.13366,900——
2019-02-26$99.62$287.80347,000——
2019-02-25$99.30$286.88276,800——
2019-02-22$99.71$288.06231,000——
2019-02-21$99.26$286.76311,100——
2019-02-20$99.85$288.47323,500——
2019-02-19$98.70$285.14519,000——
2019-02-15$98.10$283.41386,800——
2019-02-14$96.66$279.25420,000——
2019-02-13$97.58$281.91354,300——
2019-02-12$97.73$282.34434,900——
2019-02-11$96.74$279.48412,200——
2019-02-08$96.07$277.55533,800——
2019-02-07$96.26$278.09435,800——
2019-02-06$95.35$275.47339,300——
2019-02-05$94.95$274.31458,600——
2019-02-04$94.35$272.58293,700——
2019-02-01$94.66$273.47530,700——
2019-01-31$95.39$275.58653,100——
2019-01-30$94.87$274.08478,000——
2019-01-29$94.37$272.63312,200——
2019-01-28$94.57$273.21301,100——
2019-01-25$94.75$273.73177,900——
2019-01-24$95.02$274.51396,300——
2019-01-23$95.69$276.45282,400——
2019-01-22$95.28$275.26265,300——
2019-01-18$95.96$277.23308,900——
2019-01-17$95.44$275.73653,800——
2019-01-16$94.50$273.01374,400——
2019-01-15$93.36$269.72284,100——
2019-01-14$92.81$268.13405,900——
2019-01-11$93.40$268.68294,600——
2019-01-10$93.50$268.96370,500——
2019-01-09$92.13$265.02627,400——
2019-01-08$89.85$258.46306,800——
2019-01-07$89.74$258.15433,800——
2019-01-04$90.47$260.25526,900——
2019-01-03$89.10$256.31235,700——
2019-01-02$89.47$257.37477,100——