AFG | American Fincl G | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

American Fincl G (AFG)

NYSE

$161.22+$0.38 (+0.24%)

Price as of Nov 11, 2026 7:55 PM EST

$13.3B
Market Cap
19.03%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+14.77%

Low Price$142.82

High Price$160.84
3 Months
+12.55%

Low Price$135.85

High Price$160.84
1 Year
+19.03%

Low Price$121.76

High Price$160.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	158.16	161.10	157.21	160.84	+1.87%	480,877
11/09/2026	156.09	158.35	155.65	157.89	+2.16%	685,811
11/06/2026	154.00	155.51	152.71	154.55	-1.15%	577,822
11/05/2026	156.51	159.61	154.83	156.35	+1.02%	619,423
11/04/2026	150.41	155.02	148.88	154.77	+1.16%	793,071
11/03/2026	154.67	156.24	152.52	153.00	-1.40%	725,690
11/03/2026	$3.97 Earnings
11/02/2026	153.26	156.10	153.26	155.17	+0.84%	532,107
10/30/2026	154.66	155.11	153.05	153.87	+0.50%	503,802
10/29/2026	152.58	153.50	151.50	153.10	+1.87%	467,335
10/28/2026	151.36	151.36	149.68	150.29	-0.71%	371,316
10/27/2026	150.68	151.60	149.77	151.36	+0.51%	341,346
10/26/2026	150.35	151.76	149.97	150.59	-0.02%	320,678
10/23/2026	153.18	154.99	150.49	150.62	-1.85%	363,477
10/22/2026	150.65	153.63	149.93	153.46	+2.53%	339,058
10/21/2026	149.65	150.01	149.02	149.68	+0.29%	293,988
10/20/2026	149.07	150.31	148.57	149.24	+0.78%	385,909
10/19/2026	148.36	149.28	147.71	148.08	-0.70%	445,843
10/16/2026	146.06	149.31	146.06	149.13	+2.33%	431,629
10/15/2026	146.68	147.78	144.74	145.73	+0.74%	478,217
10/15/2026	$0.97 Dividend
10/14/2026	143.40	145.20	142.23	144.66	+0.71%	337,219
10/13/2026	144.03	144.11	142.20	143.65	+0.58%	270,145
10/12/2026	141.70	143.08	141.60	142.82	+1.91%	313,485
10/09/2026	140.49	142.04	139.42	140.14	-0.63%	259,915
10/08/2026	138.27	141.35	137.69	141.03	+2.13%	333,918
10/07/2026	138.91	139.31	138.04	138.09	-0.75%	265,019
10/06/2026	138.52	140.30	138.14	139.14	+0.53%	399,571
10/05/2026	138.22	140.10	137.53	138.40	+0.17%	715,786
10/02/2026	137.60	138.68	137.07	138.17	+0.74%	382,714
10/01/2026	135.71	137.82	135.11	137.16	+0.97%	323,313
09/30/2026	137.43	137.66	135.82	135.85	-1.23%	497,130
09/29/2026	136.36	137.73	136.36	137.54	+0.20%	487,581
09/28/2026	137.91	138.19	136.64	137.26	-0.03%	333,771
09/25/2026	137.76	137.76	136.61	137.30	-0.14%	288,797
09/24/2026	139.41	140.34	137.39	137.50	-0.87%	333,808
09/23/2026	139.39	141.28	138.62	138.71	-0.59%	320,924
09/22/2026	140.23	140.37	138.58	139.53	-0.55%	341,923
09/21/2026	141.20	142.06	138.83	140.30	-0.75%	296,841
09/18/2026	141.38	141.70	139.87	141.36	-0.39%	1,043,480
09/17/2026	142.63	142.63	141.40	141.92	-0.08%	571,899
09/16/2026	142.17	143.88	141.57	142.03	-0.56%	717,130
09/15/2026	142.38	142.96	141.22	142.83	+0.06%	780,857
09/14/2026	142.07	143.70	142.07	142.74	+1.23%	415,899
09/11/2026	141.78	142.25	139.76	141.01	+0.22%	321,822
09/10/2026	140.55	140.95	139.16	140.71	+0.83%	208,544
09/09/2026	139.31	139.69	138.33	139.54	-0.28%	243,583
09/08/2026	140.99	141.99	139.90	139.94	-1.29%	251,087
09/04/2026	143.01	143.45	141.75	141.77	-1.12%	166,229
09/03/2026	142.73	144.60	142.44	143.38	+1.22%	181,338
09/02/2026	141.92	142.48	141.15	141.65	+0.13%	213,705
09/01/2026	142.66	142.66	140.52	141.47	-0.09%	267,813
08/31/2026	142.83	142.83	140.79	141.60	-0.75%	353,818
08/28/2026	142.63	142.97	141.23	142.66	+0.70%	371,718
08/27/2026	142.99	143.35	140.36	141.67	-1.62%	291,887
08/26/2026	143.04	144.13	142.56	144.00	+0.91%	348,885
08/25/2026	143.34	143.34	141.44	142.70	-0.54%	316,816
08/24/2026	143.39	145.00	143.13	143.48	+0.51%	292,351
08/21/2026	142.59	143.30	141.91	142.74	+0.03%	251,836
08/20/2026	142.24	144.03	141.60	142.69	+0.25%	349,342
08/19/2026	144.86	145.24	141.86	142.34	-1.58%	377,103
08/18/2026	147.54	147.72	144.08	144.62	-0.69%	367,246
08/17/2026	145.04	147.01	144.18	145.62	+0.21%	313,583
08/14/2026	145.03	145.44	144.03	145.32	+0.42%	300,278
08/13/2026	144.75	145.04	142.89	144.71	+0.63%	311,453
08/12/2026	142.38	144.34	141.77	143.81	+0.29%	374,122
08/11/2026	142.32	144.24	140.99	143.39	+0.33%	287,521
08/10/2026	144.22	144.59	142.28	142.91	-1.18%	306,359
08/07/2026	145.11	145.41	143.65	144.62	-0.78%	271,782
08/06/2026	145.11	147.06	143.68	145.75	0.00%	461,374
08/05/2026	143.53	145.75	143.03	145.75	+4.36%	647,776
08/04/2026	138.85	141.39	138.68	139.66	-0.93%	453,122
08/04/2026	$2.82 Earnings
08/03/2026	140.48	142.55	140.36	140.97	+0.14%	340,107
07/31/2026	139.48	141.12	139.02	140.78	+0.01%	367,493
07/30/2026	142.73	143.04	139.74	140.76	-1.26%	420,202
07/29/2026	143.04	144.53	142.12	142.55	-0.94%	510,542
07/28/2026	144.04	146.02	143.45	143.91	+0.69%	451,822
07/27/2026	142.56	144.03	142.49	142.92	+0.08%	314,053
07/24/2026	140.49	142.85	140.45	142.80	+1.84%	328,594
07/23/2026	138.65	140.36	137.89	140.22	+0.53%	311,650
07/22/2026	140.48	141.34	138.78	139.47	-0.74%	304,549
07/21/2026	140.93	141.01	139.20	140.51	-0.57%	315,722
07/20/2026	141.29	142.04	140.58	141.31	+0.26%	326,038
07/17/2026	140.21	142.25	138.17	140.94	+1.40%	446,762
07/16/2026	136.62	139.02	136.62	139.00	+1.49%	388,197
07/15/2026	137.44	138.80	135.82	136.96	-1.70%	425,809
07/15/2026	$0.88 Dividend
07/14/2026	140.84	141.74	139.22	139.34	-1.53%	339,324
07/13/2026	140.80	141.95	140.00	141.51	+1.39%	472,090
07/10/2026	140.43	140.98	138.75	139.56	-0.64%	462,859
07/09/2026	140.23	140.77	138.87	140.46	+0.77%	612,851
07/08/2026	142.16	142.21	139.12	139.39	-1.12%	501,829
07/07/2026	141.55	143.32	140.24	140.96	+0.54%	423,674
07/06/2026	140.66	141.49	139.49	140.20	-0.50%	600,467
07/02/2026	139.52	141.45	137.75	140.92	+1.44%	1,020,548
07/01/2026	138.21	140.55	138.20	138.91	+0.56%	423,382
06/30/2026	137.72	139.35	136.55	138.14	+0.04%	416,530
06/29/2026	136.85	138.10	136.22	138.09	+0.51%	347,825
06/26/2026	134.67	137.43	134.24	137.39	+2.42%	719,002