American Financial (AFG) went public on April 6, 1983, when it opened at a split-adjusted price of $1.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $128.90 | $142.27 | $126.91 | $138.28 | 7,666,700 |
October 2025 | $142.66 | $146.99 | $127.39 | $129.83 | 9,827,700 |
September 2025 | $133.23 | $143.52 | $131.94 | $142.78 | 10,742,000 |
August 2025 | $121.87 | $134.95 | $119.64 | $133.12 | 9,553,900 |
July 2025 | $122.62 | $126.94 | $119.61 | $122.38 | 10,478,300 |
June 2025 | $119.96 | $123.52 | $118.55 | $122.89 | 10,507,600 |
May 2025 | $121.59 | $127.22 | $117.35 | $120.72 | 9,637,600 |
April 2025 | $127.04 | $128.37 | $111.02 | $123.33 | 9,309,100 |
March 2025 | $120.62 | $128.73 | $116.75 | $127.09 | 15,457,800 |
February 2025 | $128.33 | $131.54 | $113.56 | $120.27 | 12,001,700 |
January 2025 | $130.11 | $132.56 | $120.79 | $130.06 | 5,444,500 |
December 2024 | $139.15 | $139.15 | $127.37 | $129.62 | 6,671,900 |
November 2024 | $118.86 | $142.17 | $115.90 | $139.02 | 8,797,700 |
October 2024 | $123.13 | $127.50 | $118.26 | $118.61 | 6,540,200 |
September 2024 | $121.87 | $126.16 | $120.27 | $123.10 | 6,814,500 |
August 2024 | $120.32 | $122.33 | $112.01 | $122.20 | 5,308,700 |
July 2024 | $113.33 | $122.57 | $108.19 | $119.77 | 6,868,400 |
June 2024 | $118.14 | $118.31 | $110.92 | $111.87 | 4,975,300 |
May 2024 | $116.01 | $121.99 | $113.52 | $118.14 | 5,116,400 |
April 2024 | $123.44 | $123.88 | $113.12 | $116.17 | 5,912,600 |
March 2024 | $114.98 | $124.55 | $114.12 | $123.43 | 6,814,500 |
February 2024 | $106.11 | $115.87 | $102.46 | $115.46 | 9,071,900 |
January 2024 | $104.80 | $108.67 | $102.71 | $106.67 | 6,011,800 |
December 2023 | $100.22 | $107.84 | $99.92 | $104.71 | 7,749,600 |
November 2023 | $95.34 | $100.88 | $92.60 | $100.74 | 6,881,200 |
