American Financial Group Stock Price History
NYSE: AFGFinanceProperty-Casualty InsurersUSD
141.08-0.90 (-0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AFG price history at a glance
The price history for American Financial Group (AFG) on this page begins on March 17, 1980, when the stock closed at $5.96; it most recently closed at $141.08 on October 5, 2026. The highest price in this record is $152.29, reached on April 18, 2022; the latest close is 7.4% below that peak. Across the 45 complete calendar years in the table, AFG finished higher in 30 and lower in 15. Its best year was 2021 (+56.7%) and its worst was 1999 (-39.9%).
Over roughly 47 years the share price changed +2267.8%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, AFG has lost 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $152.29
- Date of high
- Apr 18, 2022
- Low since 1980
- $4.67
- Date of low
- Mar 24, 1980
- 52-week high
- $148.71
- 52-week low
- $123.09
- Last close
- $141.08
AFG returns
1 week
+1.42%
1 month
+0.43%
3 months
-0.21%
6 months
+7.95%
Year to date
+3.22%
1 year
-1.59%
3 years
+29.29%
5 years
+6.06%
AFG price return, excluding dividends.
AFG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 141.08 | +4.67% |
| 2025 | 134.79 | -0.16% |
| 2024 | 135.00 | +13.55% |
| 2023 | 118.89 | -13.40% |
| 2022 | 137.28 | -0.03% |
| 2021 | 137.32 | +56.72% |
| 2020 | 87.62 | -20.81% |
| 2019 | 110.65 | +22.31% |
| 2018 | 90.47 | -16.65% |
| 2017 | 108.54 | +23.17% |
| 2016 | 88.12 | +22.25% |
| 2015 | 72.08 | +19.63% |
| 2014 | 60.25 | +6.37% |
| 2013 | 56.64 | +38.69% |
| 2012 | 40.84 | +10.71% |
| 2011 | 36.89 | +14.25% |
| 2010 | 32.29 | +29.42% |
| 2009 | 24.95 | +6.49% |
| 2008 | 23.43 | -16.41% |
| 2007 | 28.03 | -21.94% |
| 2006 | 35.91 | +40.60% |
| 2005 | 25.54 | +22.36% |
| 2004 | 20.87 | +18.37% |
| 2003 | 17.63 | +13.37% |
| 2002 | 15.55 | -5.16% |
| 2001 | 16.40 | -7.39% |
| 2000 | 17.71 | +0.71% |
| 1999 | 17.58 | -39.89% |
| 1998 | 29.25 | +9.52% |
| 1997 | 26.71 | +7.91% |
| 1996 | 24.75 | +21.22% |
| 1995 | 20.42 | +18.36% |
| 1994 | 17.25 | -20.08% |
| 1993 | 21.58 | +30.15% |
| 1992 | 16.58 | -1.97% |
| 1991 | 16.92 | +26.88% |
| 1990 | 13.33 | -27.27% |
| 1989 | 18.33 | +13.40% |
| 1988 | 16.17 | +16.17% |
| 1987 | 13.92 | -22.68% |
| 1986 | 18.00 | +2.13% |
| 1985 | 17.63 | +14.02% |
| 1984 | 15.46 | +23.67% |
| 1983 | 12.50 | +42.18% |
| 1982 | 8.79 | -36.06% |
| 1981 | 13.75 | +8.55% |
| 1980* | 12.67 | +112.59% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
AFG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 141.43 | 142.40 | 140.35 | 141.08 | -0.63% | |
| 139.20 | 142.30 | 138.61 | 141.98 | +2.13% | |
| 139.84 | 140.24 | 138.97 | 139.02 | -0.75% | |
| 139.45 | 141.24 | 139.07 | 140.07 | +0.53% | |
| 139.15 | 141.04 | 138.46 | 139.33 | +0.17% | |
| 138.52 | 139.61 | 137.99 | 139.10 | +0.74% | |
| 136.62 | 138.74 | 136.02 | 138.08 | +0.97% | |
| 138.35 | 138.59 | 136.73 | 136.76 | -1.23% | |
| 137.27 | 138.65 | 137.27 | 138.46 | +0.20% | |
| 138.83 | 139.12 | 137.56 | 138.18 | -0.03% | |
| 138.68 | 138.68 | 137.53 | 138.22 | -0.14% | |
| 140.34 | 141.29 | 138.32 | 138.42 | -0.87% | |
| 140.32 | 142.23 | 139.55 | 139.64 | -0.59% | |
| 141.17 | 141.31 | 139.51 | 140.47 | -0.55% | |
| 142.15 | 143.01 | 139.76 | 141.24 | -0.75% | |
| 142.33 | 142.65 | 140.81 | 142.31 | -0.39% | |
| 143.59 | 143.59 | 142.35 | 142.87 | -0.08% | |
| 143.12 | 144.84 | 142.52 | 142.98 | -0.56% | |
| 143.33 | 143.92 | 142.17 | 143.79 | +0.06% | |
| 143.02 | 144.66 | 143.02 | 143.70 | +1.23% | |
| 142.73 | 143.20 | 140.70 | 141.96 | +0.22% | |
| 141.49 | 141.90 | 140.09 | 141.65 | +0.83% | |
| 140.24 | 140.63 | 139.26 | 140.48 | -0.28% | |
| 141.94 | 142.95 | 140.84 | 140.88 | -1.29% | |
| 143.97 | 144.41 | 142.70 | 142.72 | -1.12% | |
| 143.69 | 145.57 | 143.40 | 144.34 | +1.22% | |
| 142.87 | 143.44 | 142.10 | 142.60 | +0.13% | |
| 143.62 | 143.62 | 141.47 | 142.42 | -0.09% | |
| 143.79 | 143.79 | 141.74 | 142.55 | -0.75% | |
| 143.59 | 143.93 | 142.18 | 143.62 | +0.70% | |
| 143.95 | 144.31 | 141.30 | 142.62 | -1.62% | |
| 144.00 | 145.10 | 143.52 | 144.97 | +0.91% | |
| 144.30 | 144.30 | 142.39 | 143.66 | -0.54% | |
| 144.35 | 145.97 | 144.09 | 144.44 | +0.51% | |
| 143.55 | 144.26 | 142.86 | 143.70 | +0.03% | |
| 143.19 | 145.00 | 142.55 | 143.65 | +0.25% | |
| 145.83 | 146.21 | 142.81 | 143.29 | -1.58% | |
| 148.53 | 148.71 | 145.05 | 145.59 | -0.69% | |
| 146.01 | 148.00 | 145.15 | 146.60 | +0.21% | |
| 146.00 | 146.42 | 145.00 | 146.29 | +0.42% | |
| 145.72 | 146.01 | 143.85 | 145.68 | +0.63% | |
| 143.33 | 145.31 | 142.72 | 144.77 | +0.29% | |
| 143.27 | 145.21 | 141.94 | 144.35 | +0.33% | |
| 145.19 | 145.56 | 143.23 | 143.87 | -1.18% | |
| 146.08 | 146.39 | 144.61 | 145.59 | -0.78% | |
| 146.08 | 148.05 | 144.64 | 146.73 | 0.00% | |
| 144.49 | 146.73 | 143.99 | 146.73 | +4.36% | |
| 139.78 | 142.34 | 139.61 | 140.60 | -0.93% | |
| 141.42 | 143.51 | 141.30 | 141.92 | +0.14% | |
| 140.42 | 142.07 | 139.95 | 141.72 | +0.01% | |
| 143.69 | 144.00 | 140.68 | 141.70 | -1.26% | |
| 144.00 | 145.50 | 143.07 | 143.51 | -0.94% | |
| 145.01 | 147.00 | 144.42 | 144.87 | +0.69% | |
| 143.52 | 145.00 | 143.45 | 143.88 | +0.08% | |
| 141.43 | 143.81 | 141.39 | 143.76 | +1.84% | |
| 139.58 | 141.30 | 138.82 | 141.16 | +0.53% | |
| 141.42 | 142.29 | 139.71 | 140.41 | -0.74% | |
| 141.88 | 141.96 | 140.13 | 141.45 | -0.57% | |
| 142.24 | 142.99 | 141.52 | 142.26 | +0.26% | |
| 141.15 | 143.21 | 139.10 | 141.89 | +1.40% | |
| 137.54 | 139.95 | 137.54 | 139.93 | +1.49% | |
| 138.36 | 139.73 | 136.73 | 137.88 | -2.32% | |
| 142.67 | 143.59 | 141.03 | 141.15 | -1.53% | |
| 142.63 | 143.80 | 141.83 | 143.35 | +1.39% | |
| 142.26 | 142.82 | 140.56 | 141.38 | -0.64% | |
| 142.06 | 142.60 | 140.68 | 142.29 | +0.77% | |
| 144.01 | 144.06 | 140.94 | 141.20 | -1.12% | |
| 143.39 | 145.19 | 142.07 | 142.80 | +0.54% | |
| 142.49 | 143.33 | 141.31 | 142.03 | -0.50% | |
| 141.34 | 143.29 | 139.55 | 142.75 | +1.44% | |
| 140.01 | 142.39 | 140.00 | 140.72 | +0.56% | |
| 139.51 | 141.16 | 138.33 | 139.94 | +0.04% | |
| 138.63 | 139.90 | 137.99 | 139.89 | +0.51% | |
| 136.42 | 139.22 | 135.99 | 139.18 | +2.42% | |
| 137.61 | 139.51 | 135.59 | 135.89 | -1.69% | |
| 137.66 | 139.63 | 136.42 | 138.23 | +0.84% | |
| 135.39 | 137.15 | 134.11 | 137.08 | +2.05% | |
| 133.18 | 135.92 | 131.59 | 134.32 | +1.07% | |
| 133.35 | 133.48 | 131.40 | 132.90 | -0.34% | |
| 134.00 | 135.90 | 132.55 | 133.35 | -0.96% | |
| 134.01 | 135.72 | 133.23 | 134.64 | +0.63% | |
| 133.68 | 134.41 | 133.03 | 133.80 | -0.22% | |
| 132.40 | 134.25 | 132.31 | 134.10 | +1.28% | |
| 133.34 | 134.36 | 132.40 | 132.40 | -0.02% | |
| 132.37 | 134.28 | 132.34 | 132.42 | +0.87% | |
| 131.47 | 133.70 | 130.31 | 131.28 | +0.16% | |
| 131.29 | 132.48 | 130.64 | 131.07 | -1.05% | |
| 129.65 | 133.35 | 129.65 | 132.46 | +3.03% | |
| 130.34 | 131.34 | 128.30 | 128.56 | -0.24% | |
| 128.65 | 129.74 | 127.99 | 128.87 | +0.07% | |
| 128.15 | 130.31 | 127.50 | 128.78 | +0.40% | |
| 127.82 | 129.88 | 127.68 | 128.27 | -1.18% | |
| 131.59 | 132.35 | 129.56 | 129.80 | -1.67% | |
| 133.12 | 134.46 | 131.96 | 132.00 | -1.18% | |
| 135.61 | 136.26 | 133.27 | 133.58 | -1.58% | |
| 136.10 | 136.69 | 135.46 | 135.73 | -0.70% | |
| 137.14 | 137.94 | 135.90 | 136.69 | -0.40% | |
| 136.32 | 137.48 | 134.55 | 137.24 | +0.22% | |
| 137.12 | 137.89 | 135.31 | 136.94 | +0.46% | |
| 137.06 | 138.00 | 135.31 | 136.31 | -0.42% | |
| 134.35 | 137.41 | 134.15 | 136.88 | +1.92% | |
| 133.98 | 135.00 | 132.75 | 134.30 | +1.27% | |
| 132.98 | 133.98 | 132.34 | 132.61 | +0.18% | |
| 133.33 | 133.85 | 131.46 | 132.37 | -0.85% | |
| 132.49 | 134.57 | 131.80 | 133.51 | +1.17% | |
| 132.11 | 132.84 | 130.42 | 131.97 | +0.49% | |
| 131.03 | 131.98 | 130.03 | 131.32 | -0.29% | |
| 131.63 | 132.79 | 130.13 | 131.70 | -0.42% | |
| 131.37 | 133.75 | 131.37 | 132.25 | +0.47% | |
| 131.71 | 133.49 | 131.35 | 131.63 | +0.18% | |
| 130.75 | 132.30 | 129.64 | 131.40 | -0.18% | |
| 134.04 | 134.87 | 130.89 | 131.64 | -1.22% | |
| 126.15 | 133.37 | 123.09 | 133.27 | +2.97% | |
| 130.58 | 130.76 | 128.39 | 129.42 | -1.48% | |
| 131.00 | 132.10 | 129.94 | 131.37 | +1.40% | |
| 130.03 | 131.52 | 129.30 | 129.55 | -0.56% | |
| 131.92 | 131.92 | 129.83 | 130.28 | -1.47% | |
| 130.62 | 133.13 | 130.40 | 132.23 | +1.54% | |
| 130.44 | 130.44 | 128.09 | 130.23 | -0.34% | |
| 130.46 | 131.05 | 128.89 | 130.67 | +0.53% | |
| 131.47 | 132.75 | 129.26 | 129.98 | -1.13% | |
| 130.10 | 132.37 | 130.10 | 131.46 | +0.71% | |
| 130.29 | 131.56 | 129.65 | 130.53 | -0.05% | |
| 129.51 | 131.09 | 128.17 | 130.59 | +0.02% | |
| 131.35 | 132.66 | 130.53 | 130.57 | -1.22% | |
| 130.24 | 132.30 | 129.65 | 132.18 | +1.14% | |
| 132.07 | 132.07 | 129.81 | 130.69 | -1.33% | |
| 131.88 | 133.94 | 131.28 | 132.45 | +0.43% | |
| 131.00 | 132.46 | 129.56 | 131.88 | +0.95% | |
| 129.68 | 131.25 | 128.53 | 130.64 | +0.57% | |
| 129.01 | 130.07 | 128.82 | 129.90 | +0.15% | |
| 128.22 | 130.00 | 127.42 | 129.71 | +1.51% | |
| 127.65 | 128.35 | 126.87 | 127.78 | +0.05% | |
| 128.20 | 130.65 | 125.78 | 127.71 | +0.45% | |
| 126.80 | 127.27 | 125.44 | 127.14 | +1.08% | |
| 128.97 | 128.97 | 125.25 | 125.78 | -2.44% | |
| 126.64 | 129.16 | 126.53 | 128.93 | +1.64% | |
| 128.53 | 129.01 | 126.21 | 126.85 | -0.69% | |
| 126.95 | 128.21 | 126.21 | 127.73 | +0.32% | |
| 125.84 | 128.96 | 124.85 | 127.32 | +2.53% | |
| 124.38 | 124.72 | 123.29 | 124.18 | -0.23% | |
| 126.97 | 127.42 | 124.10 | 124.47 | -2.00% | |
| 128.33 | 128.54 | 126.95 | 127.01 | -1.22% | |
| 128.39 | 129.28 | 127.80 | 128.58 | +0.36% | |
| 128.89 | 129.95 | 127.65 | 128.12 | +0.02% | |
| 129.69 | 129.69 | 128.05 | 128.09 | -0.09% | |
| 126.50 | 129.40 | 125.50 | 128.21 | +0.71% | |
| 128.21 | 128.83 | 127.20 | 127.30 | -1.28% | |
| 129.02 | 130.54 | 128.40 | 128.95 | -0.23% | |
| 130.71 | 130.71 | 127.62 | 129.25 | -1.14% | |
| 131.16 | 131.16 | 128.41 | 130.74 | -0.63% | |
| 132.06 | 132.34 | 130.70 | 131.57 | -0.92% | |
| 131.63 | 133.20 | 130.00 | 132.79 | +0.67% | |
| 132.76 | 132.76 | 129.15 | 131.91 | -1.93% | |
| 132.90 | 135.41 | 132.56 | 134.50 | +1.14% | |
| 132.84 | 134.01 | 131.66 | 132.98 | -0.28% | |
| 132.50 | 133.88 | 131.76 | 133.35 | +1.19% | |
| 130.90 | 132.16 | 129.66 | 131.78 | +0.71% | |
| 129.98 | 130.91 | 128.22 | 130.85 | +0.96% | |
| 129.48 | 131.31 | 129.45 | 129.61 | -0.46% | |
| 130.87 | 131.38 | 128.32 | 130.21 | -0.12% | |
| 129.60 | 131.00 | 129.43 | 130.37 | +0.58% | |
| 130.96 | 130.96 | 127.84 | 129.62 | -1.13% | |
| 129.50 | 131.65 | 128.38 | 131.10 | +1.67% | |
| 127.50 | 128.95 | 126.75 | 128.95 | -0.04% | |
| 129.36 | 130.09 | 128.04 | 129.00 | +0.10% | |
| 129.35 | 130.50 | 128.43 | 128.87 | -0.43% | |
| 129.12 | 130.39 | 128.20 | 129.43 | -0.16% | |
| 131.32 | 132.70 | 129.17 | 129.64 | -1.07% | |
| 130.42 | 131.58 | 129.25 | 131.04 | +1.05% | |
| 126.13 | 130.39 | 126.13 | 129.68 | +2.77% | |
| 127.47 | 132.50 | 126.00 | 126.18 | -3.12% | |
| 129.09 | 132.09 | 129.09 | 130.25 | +0.08% | |
| 130.27 | 131.24 | 129.43 | 130.14 | -0.10% | |
| 128.93 | 130.49 | 127.43 | 130.27 | +1.13% | |
| 129.64 | 130.92 | 128.02 | 128.81 | +0.28% | |
| 127.85 | 129.43 | 127.85 | 128.45 | +0.47% | |
| 128.06 | 128.61 | 127.02 | 127.85 | -0.13% | |
| 128.45 | 129.73 | 127.54 | 128.02 | +0.18% | |
| 128.06 | 128.41 | 126.09 | 127.79 | -0.47% | |
| 130.64 | 132.39 | 127.84 | 128.39 | -2.28% | |
| 131.92 | 132.83 | 129.92 | 131.39 | -0.20% | |
| 130.66 | 132.89 | 130.05 | 131.65 | +0.45% | |
| 131.12 | 131.81 | 130.48 | 131.06 | -0.64% | |
| 133.48 | 134.10 | 131.60 | 131.90 | +0.05% | |
| 129.91 | 132.49 | 129.59 | 131.84 | +1.79% | |
| 131.37 | 131.62 | 129.26 | 129.52 | -1.58% | |
| 131.94 | 133.05 | 130.84 | 131.60 | -0.54% | |
| 134.72 | 135.48 | 132.24 | 132.31 | -2.02% | |
| 133.42 | 135.77 | 133.01 | 135.04 | +1.36% | |
| 132.41 | 133.51 | 131.95 | 133.23 | +0.62% | |
| 134.48 | 134.76 | 132.35 | 132.41 | -2.38% | |
| 134.79 | 136.87 | 133.20 | 135.64 | +0.63% | |
| 136.57 | 136.68 | 134.02 | 134.79 | -1.38% | |
| 137.79 | 137.89 | 136.54 | 136.68 | -0.86% | |
| 138.47 | 139.75 | 137.59 | 137.87 | -0.05% | |
| 138.36 | 138.47 | 137.70 | 137.94 | -0.16% | |
| 137.97 | 138.60 | 137.41 | 138.16 | +0.05% | |
| 138.17 | 138.67 | 137.09 | 138.09 | -0.13% | |
| 138.17 | 139.04 | 137.91 | 138.27 | +0.23% | |
| 136.55 | 138.64 | 136.24 | 137.95 | +0.36% | |
| 137.54 | 138.23 | 136.55 | 137.46 | -0.35% | |
| 137.65 | 138.30 | 136.20 | 137.94 | -0.02% | |
| 135.80 | 138.13 | 134.72 | 137.97 | +1.19% | |
| 138.32 | 138.32 | 134.93 | 136.35 | -0.80% | |
| 138.29 | 138.42 | 136.60 | 137.45 | +0.16% | |
| 137.00 | 137.61 | 136.00 | 137.23 | +0.85% | |
| 133.45 | 136.66 | 133.36 | 136.07 | +2.26% | |
| 132.37 | 133.59 | 132.18 | 133.06 | +0.19% | |
| 132.65 | 134.56 | 132.65 | 132.81 | +0.32% | |
| 132.10 | 133.68 | 130.97 | 132.38 | -0.14% | |
| 133.18 | 135.13 | 131.15 | 132.57 | -0.58% | |
| 131.01 | 133.47 | 131.01 | 133.34 | +1.25% | |
| 133.16 | 133.98 | 130.00 | 131.70 | -1.13% | |
| 135.48 | 136.67 | 133.10 | 133.21 | -1.60% | |
| 137.47 | 138.08 | 135.03 | 135.38 | -1.70% | |
| 137.26 | 138.75 | 137.15 | 137.72 | +0.34% | |
| 137.50 | 138.56 | 137.20 | 137.26 | -0.21% | |
| 136.99 | 138.07 | 136.57 | 137.55 | +0.98% | |
| 138.25 | 138.33 | 135.84 | 136.21 | -1.50% | |
| 137.99 | 139.14 | 137.13 | 138.28 | +0.82% | |
| 137.73 | 139.06 | 136.56 | 137.15 | +0.29% | |
| 138.29 | 139.11 | 136.20 | 136.76 | -1.21% | |
| 138.08 | 139.33 | 137.00 | 138.44 | -0.32% | |
| 140.75 | 141.03 | 138.28 | 138.89 | -2.49% | |
| 142.78 | 144.30 | 141.84 | 142.44 | -0.52% | |
| 141.96 | 143.41 | 141.25 | 143.19 | +0.80% | |
| 142.57 | 143.60 | 140.29 | 142.05 | -0.22% | |
| 142.26 | 143.64 | 141.43 | 142.37 | +0.08% | |
| 142.47 | 143.34 | 140.00 | 142.25 | -0.57% | |
| 141.00 | 143.16 | 135.18 | 143.06 | +1.16% | |
| 136.78 | 141.87 | 136.59 | 141.42 | +4.62% | |
| 133.32 | 138.74 | 132.68 | 135.18 | +2.80% | |
| 130.75 | 132.30 | 130.02 | 131.50 | +0.86% | |
| 130.74 | 131.56 | 128.72 | 130.38 | -0.99% | |
| 130.10 | 131.85 | 129.20 | 131.68 | +0.51% | |
| 129.79 | 132.05 | 129.69 | 131.01 | +0.92% | |
| 129.94 | 130.66 | 129.21 | 129.81 | -0.77% | |
| 132.45 | 133.01 | 130.64 | 130.82 | -1.65% | |
| 132.68 | 133.18 | 132.07 | 133.02 | +0.61% | |
| 133.88 | 134.39 | 132.03 | 132.22 | -1.03% | |
| 133.52 | 133.90 | 131.67 | 133.60 | +0.87% | |
| 131.55 | 132.80 | 130.61 | 132.45 | +1.15% | |
| 130.76 | 131.50 | 129.99 | 130.94 | +0.28% | |
| 131.30 | 132.17 | 130.14 | 130.57 | -0.41% | |
| 131.42 | 132.03 | 130.70 | 131.11 | -0.15% | |
| 134.72 | 135.52 | 130.92 | 131.31 | -3.79% | |
| 138.87 | 139.42 | 135.20 | 136.48 | -3.07% | |
| 137.80 | 141.15 | 137.57 | 140.80 | +1.78% | |
| 137.12 | 139.10 | 136.13 | 138.34 | +0.57% | |
| 143.71 | 143.71 | 136.83 | 137.55 | -4.05% | |
| 147.46 | 147.46 | 143.05 | 143.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AFG chart for longer ranges.