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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.62$277.44346,300——
2020-12-30$87.37$276.65278,200——
2020-12-29$85.82$271.74980,000——
2020-12-28$86.75$274.69231,400——
2020-12-24$87.57$277.29113,100——
2020-12-23$86.45$273.741,096,200——
2020-12-22$84.64$268.01402,300——
2020-12-21$84.89$268.80385,400——
2020-12-18$85.35$270.261,057,900——
2020-12-17$87.08$269.40592,900——
2020-12-16$87.09$269.43511,600——
2020-12-15$88.16$272.74509,700——
2020-12-14$86.85$268.69312,100——
2020-12-11$88.06$272.43250,900——
2020-12-10$89.92$278.19675,300——
2020-12-09$88.79$274.69236,900——
2020-12-08$89.23$276.05391,600——
2020-12-07$87.43$270.48656,200——
2020-12-04$91.20$282.15329,600——
2020-12-03$89.08$275.59364,500——
2020-12-02$90.15$278.90448,100——
2020-12-01$90.18$278.99400,300——
2020-11-30$89.41$276.61957,400——
2020-11-27$93.13$288.12168,300——
2020-11-25$93.27$288.55245,300——
2020-11-24$94.76$293.16383,900——
2020-11-23$91.83$284.10312,300——
2020-11-20$89.73$277.60436,100——
2020-11-19$89.02$275.40243,700——
2020-11-18$88.99$275.31377,300——
2020-11-17$89.58$277.14440,700——
2020-11-16$88.80$274.72481,800——
2020-11-13$86.27$266.90378,400——
2020-11-12$83.21$257.43404,600——
2020-11-11$86.77$268.44392,700——
2020-11-10$86.96$269.03643,900——
2020-11-09$84.14$260.31582,400——
2020-11-06$77.47$239.67452,500——
2020-11-05$78.03$241.40391,600——
2020-11-04$76.26$235.93672,300——
2020-11-03$77.47$239.67506,200——
2020-11-02$77.07$238.43621,000——
2020-10-30$74.94$231.84559,600——
2020-10-29$74.38$230.11699,500——
2020-10-28$73.59$227.67578,500——
2020-10-27$74.00$228.94644,600——
2020-10-26$73.16$226.34388,800——
2020-10-23$75.81$234.54441,800——
2020-10-22$75.72$234.26454,300——
2020-10-21$73.73$228.10561,400——
2020-10-20$72.06$222.93266,900——
2020-10-19$70.79$219.00561,000——
2020-10-16$71.17$220.18304,400——
2020-10-15$71.71$221.85303,100——
2020-10-14$70.16$217.06453,800——
2020-10-13$71.39$219.31724,300——
2020-10-12$75.65$232.40706,200——
2020-10-09$73.40$225.49520,200——
2020-10-08$72.94$224.08278,800——
2020-10-07$71.60$219.96324,100——
2020-10-06$70.60$216.89535,700——
2020-10-05$70.60$216.89442,600——
2020-10-02$69.73$214.21427,500——
2020-10-01$68.95$211.82594,000——
2020-09-30$66.98$205.77448,200——
2020-09-29$66.15$203.22563,300——
2020-09-28$66.76$205.09567,100——
2020-09-25$64.61$198.49405,200——
2020-09-24$63.77$195.91511,800——
2020-09-23$63.72$195.75555,800——
2020-09-22$65.77$202.05678,500——
2020-09-21$65.42$200.97766,400——
2020-09-18$67.11$206.171,329,800——
2020-09-17$66.92$205.581,086,400——
2020-09-16$67.99$208.87540,600——
2020-09-15$66.75$205.06471,400——
2020-09-14$68.60$210.74502,000——
2020-09-11$67.86$208.47549,500——
2020-09-10$67.15$206.29709,800——
2020-09-09$67.75$208.13694,900——
2020-09-08$66.17$203.28598,200——
2020-09-04$68.63$210.84562,800——
2020-09-03$67.13$206.23431,000——
2020-09-02$67.18$206.38363,000——
2020-09-01$66.58$204.54382,300——
2020-08-31$66.85$205.37489,800——
2020-08-28$68.12$209.27347,500——
2020-08-27$67.42$207.12259,200——
2020-08-26$66.18$203.31372,700——
2020-08-25$67.51$207.39375,000——
2020-08-24$67.36$206.93411,700——
2020-08-21$65.00$199.68429,200——
2020-08-20$65.83$202.23315,700——
2020-08-19$66.14$203.19331,600——
2020-08-18$65.98$202.69339,600——
2020-08-17$65.53$201.31313,900——
2020-08-14$67.61$207.70357,600——
2020-08-13$67.61$207.70381,900——
2020-08-12$68.20$209.51326,400——
2020-08-11$69.63$213.91748,800——
2020-08-10$68.10$209.21565,400——
2020-08-07$65.92$202.51375,600——
2020-08-06$62.88$193.17393,200——
2020-08-05$62.49$191.97630,700——
2020-08-04$61.33$188.41388,400——
2020-08-03$61.89$190.13380,900——
2020-07-31$60.77$186.69379,900——
2020-07-30$60.80$186.78415,500——
2020-07-29$61.93$190.25398,000——
2020-07-28$59.67$183.31278,100——
2020-07-27$59.99$184.29292,500——
2020-07-24$61.90$190.16188,000——
2020-07-23$63.12$193.91345,500——
2020-07-22$62.74$192.74636,300——
2020-07-21$61.86$190.04772,400——
2020-07-20$60.24$185.06700,300——
2020-07-17$61.96$190.34802,900——
2020-07-16$63.33$194.55411,800——
2020-07-15$62.28$191.33367,600——
2020-07-14$60.11$184.66394,400——
2020-07-13$59.17$180.39393,500——
2020-07-10$59.25$180.64404,400——
2020-07-09$56.83$173.26413,300——
2020-07-08$60.14$183.35482,500——
2020-07-07$57.94$176.64613,200——
2020-07-06$61.06$186.15363,000——
2020-07-02$59.60$181.70681,100——
2020-07-01$60.78$185.30503,400——
2020-06-30$63.46$193.47968,300——
2020-06-29$61.34$187.01834,400——
2020-06-26$58.73$179.05849,200——
2020-06-25$61.92$188.78663,500——
2020-06-24$60.34$183.96391,700——
2020-06-23$63.33$193.07494,500——
2020-06-22$63.30$192.98494,400——
2020-06-19$63.33$193.072,140,800——
2020-06-18$65.10$198.47690,700——
2020-06-17$64.11$195.45625,200——
2020-06-16$65.50$199.69661,300——
2020-06-15$64.28$195.97871,000——
2020-06-12$62.33$190.03816,800——
2020-06-11$60.33$183.93707,400——
2020-06-10$66.63$203.13660,800——
2020-06-09$71.44$217.80805,500——
2020-06-08$74.89$228.32683,600——
2020-06-05$71.53$218.07873,000——
2020-06-04$65.90$200.911,100,100——
2020-06-03$65.00$198.17848,200——
2020-06-02$61.61$187.831,431,000——
2020-06-01$60.32$183.90972,600——
2020-05-29$60.24$183.653,486,400——
2020-05-28$63.66$194.081,984,500——
2020-05-27$67.01$204.291,169,400——
2020-05-26$64.14$195.54885,600——
2020-05-22$59.81$182.34840,900——
2020-05-21$60.51$184.48861,800——
2020-05-20$58.08$177.07665,300——
2020-05-19$55.88$170.36546,600——
2020-05-18$58.01$176.85711,200——
2020-05-15$54.44$165.971,664,500——
2020-05-14$55.30$168.59910,900——
2020-05-13$54.57$166.37981,100——
2020-05-12$59.85$182.461,431,800——
2020-05-11$63.54$193.71761,200——
2020-05-08$65.74$200.42614,700——
2020-05-07$62.28$189.87799,900——
2020-05-06$58.50$178.35521,000——
2020-05-05$61.12$186.34642,800——
2020-05-04$61.66$187.98630,000——
2020-05-01$62.02$189.08593,400——
2020-04-30$66.24$201.95506,900——
2020-04-29$70.30$214.32474,300——
2020-04-28$67.13$204.66666,800——
2020-04-27$64.51$196.67540,700——
2020-04-24$61.65$187.95423,200——
2020-04-23$60.97$185.88502,100——
2020-04-22$62.28$189.87752,500——
2020-04-21$62.80$191.46714,700——
2020-04-20$67.16$204.75819,100——
2020-04-17$71.36$217.55630,000——
2020-04-16$66.81$203.68948,700——
2020-04-15$70.21$214.05582,900——
2020-04-14$75.78$231.03486,100——
2020-04-13$77.65$235.36423,400——
2020-04-09$80.49$243.97472,800——
2020-04-08$76.63$232.27519,600——
2020-04-07$72.13$218.63551,700——
2020-04-06$69.06$209.32624,100——
2020-04-03$64.09$194.26619,200——
2020-04-02$66.35$201.11784,200——
2020-04-01$65.11$197.35808,200——
2020-03-31$70.08$212.41673,100——
2020-03-30$71.56$216.90639,300——
2020-03-27$71.01$215.23635,800——
2020-03-26$71.94$218.051,156,100——
2020-03-25$71.07$215.412,060,200——
2020-03-24$59.13$179.22798,500——
2020-03-23$48.75$147.761,065,500——
2020-03-20$51.16$155.071,016,900——
2020-03-19$52.51$159.16836,800——
2020-03-18$46.98$142.40978,100——
2020-03-17$60.78$184.231,051,500——
2020-03-16$56.20$170.34805,900——
2020-03-13$76.24$231.09706,400——
2020-03-12$71.92$217.99831,700——
2020-03-11$83.31$252.51703,200——
2020-03-10$86.91$263.43556,900——
2020-03-09$84.72$256.79880,700——
2020-03-06$92.79$281.25569,100——
2020-03-05$92.77$281.19711,100——
2020-03-04$95.54$289.58389,600——
2020-03-03$91.75$278.10575,500——
2020-03-02$97.40$295.22924,800——
2020-02-28$92.42$280.13792,900——
2020-02-27$97.19$294.59549,800——
2020-02-26$100.28$303.95395,000——
2020-02-25$101.81$308.59341,000——
2020-02-24$106.40$322.50381,800——
2020-02-21$110.34$334.44460,600——
2020-02-20$112.30$340.38266,900——
2020-02-19$112.15$339.93398,900——
2020-02-18$112.13$339.87227,400——
2020-02-14$112.81$341.93261,300——
2020-02-13$112.81$341.93330,200——
2020-02-12$113.34$343.54298,100——
2020-02-11$114.53$347.14336,400——
2020-02-10$112.94$342.32345,000——
2020-02-07$113.28$343.35309,800——
2020-02-06$112.05$339.63415,700——
2020-02-05$112.31$340.41625,100——
2020-02-04$110.09$333.69606,200——
2020-02-03$109.53$331.99561,200——
2020-01-31$108.79$329.75374,700——
2020-01-30$110.61$335.26424,100——
2020-01-29$108.92$330.14400,400——
2020-01-28$109.20$330.99375,000——
2020-01-27$108.53$328.96359,500——
2020-01-24$110.49$334.90259,000——
2020-01-23$110.24$334.14274,800——
2020-01-22$110.66$335.41451,900——
2020-01-21$110.71$335.56450,200——
2020-01-17$111.28$337.29293,400——
2020-01-16$110.69$335.50273,800——
2020-01-15$109.86$332.99247,200——
2020-01-14$110.07$333.63336,900——
2020-01-13$109.92$331.81225,000——
2020-01-10$109.68$331.08235,800——
2020-01-09$110.42$333.32195,200——
2020-01-08$109.52$330.60233,400——
2020-01-07$109.32$330.00266,200——
2020-01-06$109.77$331.35286,700——
2020-01-03$110.65$334.01332,000——
2020-01-02$111.16$335.55539,400——