MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFG — American Financial Group, Inc.
NYSEAmerican Financial Group, Inc.
$138.08
+1.32(+0.97%)
- O
- 136.62
- H
- 138.74
- L
- 136.02
- V
- 323.31K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$138.08
Period Return+10.06%
Period High$150.02
Period Low$120.52
Avg Daily Volume485.8K
Total Trading Days365
AFG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $136.62 | $138.74 | $136.02 | $138.08 | +$1.32 | +0.97% | 323,305 | $137.61 | $136.02 $138.74 |
| Sep 30, 2026 | $138.35 | $138.59 | $136.73 | $136.76 | $-1.70 | -1.23% | 497,130 | $137.14 | $136.73 $138.59 |
| Sep 29, 2026 | $137.27 | $138.65 | $137.27 | $138.46 | +$0.28 | +0.20% | 487,581 | $138.20 | $137.27 $138.65 |
| Sep 28, 2026 | $138.83 | $139.12 | $137.56 | $138.18 | $-0.04 | -0.03% | 333,772 | $138.35 | $137.56 $139.12 |
| Sep 25, 2026 | $138.68 | $138.68 | $137.53 | $138.22 | $-0.20 | -0.14% | 288,798 | $138.25 | $137.53 $138.68 |
| Sep 24, 2026 | $140.34 | $141.29 | $138.32 | $138.42 | $-1.22 | -0.87% | 333,808 | $139.19 | $138.32 $141.29 |
| Sep 23, 2026 | $140.32 | $142.23 | $139.55 | $139.64 | $-0.83 | -0.59% | 320,924 | $140.28 | $139.55 $142.23 |
| Sep 22, 2026 | $141.17 | $141.31 | $139.51 | $140.47 | $-0.77 | -0.55% | 341,924 | $140.50 | $139.51 $141.31 |
| Sep 21, 2026 | $142.15 | $143.01 | $139.76 | $141.24 | $-1.07 | -0.75% | 296,842 | $141.87 | $139.76 $143.01 |
| Sep 18, 2026 | $142.33 | $142.65 | $140.81 | $142.31 | $-0.56 | -0.39% | 1,043,480 | $142.27 | $140.81 $142.65 |
| Sep 17, 2026 | $143.59 | $143.59 | $142.35 | $142.87 | $-0.11 | -0.08% | 571,900 | $143.00 | $142.35 $143.59 |
| Sep 16, 2026 | $143.12 | $144.84 | $142.52 | $142.98 | $-0.81 | -0.56% | 717,130 | $143.34 | $142.52 $144.84 |
| Sep 15, 2026 | $143.33 | $143.92 | $142.17 | $143.79 | +$0.09 | +0.06% | 462,152 | $143.61 | $142.17 $143.92 |
| Sep 14, 2026 | $143.02 | $144.66 | $143.02 | $143.70 | +$1.74 | +1.23% | 303,689 | $143.77 | $143.02 $144.66 |
| Sep 11, 2026 | $142.73 | $143.20 | $140.70 | $141.96 | +$0.31 | +0.22% | 321,822 | $141.69 | $140.70 $143.20 |
| Sep 10, 2026 | $141.49 | $141.90 | $140.09 | $141.65 | +$1.17 | +0.83% | 208,545 | $141.11 | $140.09 $141.90 |
| Sep 9, 2026 | $140.24 | $140.63 | $139.26 | $140.48 | $-0.40 | -0.28% | 243,583 | $140.34 | $139.26 $140.63 |
| Sep 8, 2026 | $141.94 | $142.95 | $140.84 | $140.88 | $-1.84 | -1.29% | 251,598 | $141.35 | $140.84 $142.95 |
| Sep 4, 2026 | $143.97 | $144.41 | $142.70 | $142.72 | $-1.62 | -1.12% | 166,229 | $143.26 | $142.70 $144.41 |
| Sep 3, 2026 | $143.69 | $145.57 | $143.40 | $144.34 | +$1.74 | +1.22% | 181,339 | $144.54 | $143.40 $145.57 |
| Sep 2, 2026 | $142.87 | $143.44 | $142.10 | $142.60 | +$0.18 | +0.13% | 210,081 | $142.73 | $142.10 $143.44 |
| Sep 1, 2026 | $143.62 | $143.62 | $141.47 | $142.42 | $-0.13 | -0.09% | 267,813 | $142.19 | $141.47 $143.62 |
| Aug 31, 2026 | $143.79 | $143.79 | $141.74 | $142.55 | $-1.07 | -0.75% | 353,819 | $142.65 | $141.74 $143.79 |
| Aug 28, 2026 | $143.59 | $143.93 | $142.18 | $143.62 | +$1.00 | +0.70% | 371,718 | $143.41 | $142.18 $143.93 |
| Aug 27, 2026 | $143.95 | $144.31 | $141.30 | $142.62 | $-2.35 | -1.62% | 291,888 | $142.58 | $141.30 $144.31 |
| Aug 26, 2026 | $144.00 | $145.10 | $143.52 | $144.97 | +$1.31 | +0.91% | 348,885 | $144.59 | $143.52 $145.10 |
| Aug 25, 2026 | $144.30 | $144.30 | $142.39 | $143.66 | $-0.78 | -0.54% | 316,845 | $143.52 | $142.39 $144.30 |
| Aug 24, 2026 | $144.35 | $145.97 | $144.09 | $144.44 | +$0.74 | +0.51% | 292,359 | $144.63 | $144.09 $145.97 |
| Aug 21, 2026 | $143.55 | $144.26 | $142.86 | $143.70 | +$0.05 | +0.03% | 251,841 | $143.79 | $142.86 $144.26 |
| Aug 20, 2026 | $143.19 | $145.00 | $142.55 | $143.65 | +$0.36 | +0.25% | 326,953 | $144.13 | $142.55 $145.00 |