5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
-8.61%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
-0.55%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $132.43 | $132.99 (0.42%) | $133.75 | $131.37 | 249.87 K | $11.08 B |
| 05/05/2026 | $131.71 | $131.63 (-0.06%) | $133.49 | $131.35 | 608.56 K | $10.96 B |
| 05/04/2026 | $130.75 | $131.40 (0.5%) | $132.30 | $129.64 | 385.70 K | $10.95 B |
| 05/01/2026 | $134.04 | $131.64 (-1.79%) | $134.87 | $130.89 | 589.70 K | $10.97 B |
| 04/30/2026 | $126.15 | $133.27 (5.64%) | $133.37 | $123.09 | 933.70 K | $11.10 B |
| 04/29/2026 | $130.58 | $129.42 (-0.89%) | $130.76 | $128.39 | 536.53 K | $10.78 B |
| 04/28/2026 | $131.00 | $131.37 (0.28%) | $132.10 | $129.94 | 403.60 K | $10.94 B |
| 04/27/2026 | $130.03 | $129.55 (-0.37%) | $131.52 | $129.29 | 399.40 K | $10.79 B |
| 04/24/2026 | $131.92 | $130.28 (-1.24%) | $131.92 | $129.83 | 435.40 K | $10.92 B |
| 04/23/2026 | $130.62 | $132.23 (1.23%) | $133.13 | $130.40 | 477.12 K | $11.08 B |
| 04/22/2026 | $130.44 | $130.23 (-0.16%) | $130.44 | $128.09 | 565.20 K | $10.91 B |
| 04/21/2026 | $130.46 | $130.67 (0.16%) | $131.05 | $128.89 | 576.40 K | $10.95 B |
| 04/20/2026 | $131.47 | $129.98 (-1.13%) | $132.75 | $129.26 | 615.60 K | $10.89 B |
| 04/17/2026 | $130.10 | $131.46 (1.05%) | $132.37 | $130.10 | 489.30 K | $11.02 B |
| 04/16/2026 | $130.29 | $130.53 (0.18%) | $131.56 | $129.65 | 353.90 K | $10.94 B |
| 04/15/2026 | $129.51 | $130.59 (0.83%) | $131.09 | $128.17 | 588.40 K | $10.94 B |
| 04/14/2026 | $131.35 | $130.57 (-0.59%) | $132.66 | $130.53 | 409.50 K | $10.94 B |
| 04/13/2026 | $130.24 | $132.18 (1.49%) | $132.30 | $129.65 | 477.04 K | $11.08 B |
| 04/10/2026 | $132.07 | $130.69 (-1.04%) | $132.07 | $129.81 | 400.04 K | $10.95 B |
| 04/09/2026 | $131.88 | $132.45 (0.43%) | $133.94 | $131.28 | 394.90 K | $11.10 B |
| 04/08/2026 | $131.00 | $131.88 (0.67%) | $132.46 | $129.56 | 597.50 K | $11.05 B |
| 04/07/2026 | $129.68 | $130.64 (0.74%) | $131.25 | $128.53 | 353.91 K | $10.95 B |
| 04/06/2026 | $129.01 | $129.90 (0.69%) | $130.07 | $128.82 | 287.15 K | $10.89 B |
| 04/02/2026 | $128.22 | $129.71 (1.16%) | $130.00 | $127.42 | 387.43 K | $10.87 B |
| 04/01/2026 | $127.65 | $127.78 (0.1%) | $128.35 | $126.87 | 438.90 K | $10.71 B |
| 03/31/2026 | $128.20 | $127.71 (-0.38%) | $130.65 | $125.78 | 495.71 K | $10.70 B |
| 03/30/2026 | $126.80 | $127.14 (0.27%) | $127.27 | $125.44 | 488.04 K | $10.65 B |
| 03/27/2026 | $128.97 | $125.78 (-2.47%) | $128.97 | $125.25 | 369.00 K | $10.54 B |
| 03/26/2026 | $126.64 | $128.93 (1.81%) | $129.16 | $126.53 | 469.00 K | $10.80 B |
| 03/25/2026 | $128.53 | $126.85 (-1.31%) | $129.01 | $126.21 | 433.60 K | $10.63 B |
| 03/24/2026 | $126.95 | $127.73 (0.61%) | $128.21 | $126.21 | 400.00 K | $10.70 B |
| 03/23/2026 | $125.84 | $127.32 (1.18%) | $128.96 | $124.85 | 717.52 K | $10.67 B |
| 03/20/2026 | $124.38 | $124.18 (-0.16%) | $124.72 | $123.29 | 2.71 M | $10.41 B |
| 03/19/2026 | $126.97 | $124.47 (-1.97%) | $127.42 | $124.10 | 536.61 K | $10.43 B |
| 03/18/2026 | $128.33 | $127.01 (-1.03%) | $128.54 | $126.95 | 405.15 K | $10.64 B |
| 03/17/2026 | $128.39 | $128.58 (0.15%) | $129.28 | $127.80 | 359.20 K | $10.78 B |
| 03/16/2026 | $128.89 | $128.12 (-0.6%) | $129.95 | $127.65 | 485.73 K | $10.74 B |
| 03/13/2026 | $129.69 | $128.09 (-1.23%) | $129.69 | $128.05 | 435.31 K | $10.73 B |
| 03/12/2026 | $126.50 | $128.21 (1.35%) | $129.40 | $125.50 | 467.80 K | $10.74 B |
| 03/11/2026 | $128.21 | $127.30 (-0.71%) | $128.83 | $127.20 | 507.87 K | $10.67 B |
| 03/10/2026 | $129.02 | $128.95 (-0.05%) | $130.54 | $128.40 | 413.00 K | $10.81 B |
| 03/09/2026 | $130.71 | $129.25 (-1.12%) | $130.71 | $127.62 | 366.03 K | $10.83 B |
| 03/06/2026 | $131.16 | $130.74 (-0.32%) | $131.16 | $128.41 | 405.23 K | $10.96 B |
| 03/05/2026 | $132.06 | $131.57 (-0.37%) | $132.34 | $130.70 | 448.80 K | $11.03 B |
| 03/04/2026 | $131.63 | $132.79 (0.88%) | $133.20 | $130.00 | 492.62 K | $11.13 B |
| 03/03/2026 | $132.76 | $131.91 (-0.64%) | $132.76 | $129.15 | 575.34 K | $11.05 B |
| 03/02/2026 | $132.90 | $134.50 (1.2%) | $135.41 | $132.56 | 485.90 K | $11.27 B |
| 02/27/2026 | $132.84 | $132.98 (0.11%) | $134.01 | $131.66 | 5.59 M | $11.14 B |
| 02/26/2026 | $132.50 | $133.35 (0.64%) | $133.88 | $131.76 | 652.00 K | $11.17 B |
| 02/25/2026 | $130.90 | $131.78 (0.67%) | $132.16 | $129.66 | 848.40 K | $11.04 B |
| 02/24/2026 | $129.98 | $130.85 (0.67%) | $130.91 | $128.22 | 555.73 K | $10.97 B |
| 02/23/2026 | $129.48 | $129.61 (0.1%) | $131.31 | $129.45 | 722.30 K | $10.86 B |
| 02/20/2026 | $130.87 | $130.21 (-0.5%) | $131.38 | $128.32 | 506.32 K | $10.91 B |
| 02/19/2026 | $129.60 | $130.37 (0.59%) | $131.00 | $129.43 | 455.31 K | $10.93 B |
| 02/18/2026 | $130.96 | $129.62 (-1.02%) | $130.96 | $127.84 | 480.61 K | $10.86 B |
| 02/17/2026 | $129.50 | $131.10 (1.24%) | $131.65 | $128.38 | 470.25 K | $10.99 B |
| 02/13/2026 | $127.50 | $128.95 (1.14%) | $128.95 | $126.75 | 617.04 K | $10.81 B |
| 02/12/2026 | $129.36 | $129.00 (-0.28%) | $130.09 | $128.04 | 944.10 K | $10.81 B |
| 02/11/2026 | $129.35 | $128.87 (-0.37%) | $130.50 | $128.43 | 714.70 K | $10.80 B |
| 02/10/2026 | $129.12 | $129.43 (0.24%) | $130.39 | $128.20 | 656.42 K | $10.85 B |
| 02/09/2026 | $131.32 | $129.64 (-1.28%) | $132.70 | $129.17 | 580.30 K | $10.86 B |
| 02/06/2026 | $130.42 | $131.04 (0.48%) | $131.58 | $129.25 | 719.30 K | $10.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
