5 DAY PERFORMANCE
-8.80%
1 MONTH PERFORMANCE
-9.49%
3 MONTH PERFORMANCE
-1.86%
6 MONTH PERFORMANCE
-1.37%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
+1.05%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $146.08 | $146.73 (0.44%) | $148.05 | $144.64 | 461.37 K | $12.18 B |
| 08/05/2026 | $144.49 | $146.73 (1.55%) | $146.73 | $143.99 | 648.04 K | $12.18 B |
| 08/04/2026 | $139.78 | $140.60 (0.59%) | $142.34 | $139.60 | 453.12 K | $11.67 B |
| 08/03/2026 | $141.42 | $141.92 (0.35%) | $143.51 | $141.30 | 340.11 K | $11.78 B |
| 07/31/2026 | $140.42 | $141.72 (0.93%) | $142.07 | $139.95 | 367.50 K | $11.81 B |
| 07/30/2026 | $143.69 | $141.70 (-1.38%) | $144.00 | $140.68 | 420.20 K | $11.80 B |
| 07/29/2026 | $144.00 | $143.51 (-0.34%) | $145.50 | $143.07 | 510.50 K | $11.95 B |
| 07/28/2026 | $145.01 | $144.87 (-0.1%) | $147.00 | $144.42 | 452.00 K | $12.07 B |
| 07/27/2026 | $143.52 | $143.88 (0.25%) | $145.00 | $143.45 | 314.10 K | $11.99 B |
| 07/24/2026 | $141.43 | $143.76 (1.65%) | $143.81 | $141.39 | 328.60 K | $11.98 B |
| 07/23/2026 | $139.58 | $141.16 (1.13%) | $141.30 | $138.82 | 311.65 K | $11.76 B |
| 07/22/2026 | $141.42 | $140.41 (-0.71%) | $142.29 | $139.71 | 304.55 K | $11.70 B |
| 07/21/2026 | $141.88 | $141.45 (-0.3%) | $141.96 | $140.13 | 315.72 K | $11.78 B |
| 07/20/2026 | $142.24 | $142.26 (0.01%) | $142.99 | $141.52 | 326.04 K | $11.85 B |
| 07/17/2026 | $141.15 | $141.89 (0.52%) | $143.21 | $139.10 | 446.80 K | $11.82 B |
| 07/16/2026 | $137.54 | $139.93 (1.74%) | $139.95 | $137.54 | 388.20 K | $11.66 B |
| 07/15/2026 | $138.36 | $137.88 (-0.35%) | $139.73 | $136.73 | 425.81 K | $11.49 B |
| 07/14/2026 | $142.67 | $141.15 (-1.07%) | $143.59 | $141.03 | 339.33 K | $11.76 B |
| 07/13/2026 | $142.63 | $143.35 (0.5%) | $143.80 | $141.82 | 472.09 K | $11.94 B |
| 07/10/2026 | $142.26 | $141.38 (-0.62%) | $142.82 | $140.56 | 462.90 K | $11.78 B |
| 07/09/2026 | $142.06 | $142.29 (0.16%) | $142.60 | $140.68 | 612.90 K | $11.85 B |
| 07/08/2026 | $144.01 | $141.20 (-1.95%) | $144.06 | $140.94 | 501.83 K | $11.76 B |
| 07/07/2026 | $143.39 | $142.80 (-0.41%) | $145.19 | $142.07 | 423.70 K | $11.90 B |
| 07/06/2026 | $142.49 | $142.03 (-0.32%) | $143.33 | $141.31 | 600.50 K | $11.83 B |
| 07/02/2026 | $141.34 | $142.75 (1%) | $143.29 | $139.54 | 941.20 K | $11.89 B |
| 07/01/2026 | $140.01 | $140.72 (0.51%) | $142.39 | $140.00 | 423.40 K | $11.72 B |
| 06/30/2026 | $139.51 | $139.94 (0.31%) | $141.16 | $138.32 | 416.53 K | $11.66 B |
| 06/29/2026 | $138.63 | $139.89 (0.91%) | $139.90 | $137.99 | 347.83 K | $11.65 B |
| 06/26/2026 | $136.42 | $139.18 (2.02%) | $139.22 | $135.99 | 719.00 K | $11.59 B |
| 06/25/2026 | $137.61 | $135.89 (-1.25%) | $139.51 | $135.59 | 308.60 K | $11.32 B |
| 06/24/2026 | $137.66 | $138.23 (0.41%) | $139.63 | $136.42 | 383.60 K | $11.51 B |
| 06/23/2026 | $135.39 | $137.08 (1.25%) | $137.15 | $134.11 | 693.01 K | $11.42 B |
| 06/22/2026 | $133.18 | $134.32 (0.86%) | $135.92 | $131.59 | 590.71 K | $11.19 B |
| 06/18/2026 | $133.35 | $132.90 (-0.34%) | $133.48 | $131.40 | 1.32 M | $11.07 B |
| 06/17/2026 | $134.00 | $133.35 (-0.49%) | $135.90 | $132.55 | 723.20 K | $11.11 B |
| 06/16/2026 | $134.01 | $134.64 (0.47%) | $135.72 | $133.23 | 859.60 K | $11.22 B |
| 06/15/2026 | $133.68 | $133.80 (0.09%) | $134.41 | $133.03 | 746.21 K | $11.15 B |
| 06/12/2026 | $132.40 | $134.10 (1.28%) | $134.25 | $132.31 | 492.72 K | $11.17 B |
| 06/11/2026 | $133.34 | $132.40 (-0.7%) | $134.36 | $132.40 | 605.70 K | $11.03 B |
| 06/10/2026 | $132.37 | $132.42 (0.04%) | $134.28 | $132.34 | 558.20 K | $11.03 B |
| 06/09/2026 | $131.47 | $131.28 (-0.14%) | $133.70 | $130.31 | 488.53 K | $10.94 B |
| 06/08/2026 | $131.29 | $131.07 (-0.17%) | $132.48 | $130.64 | 471.40 K | $10.92 B |
| 06/05/2026 | $129.65 | $132.46 (2.17%) | $133.35 | $129.65 | 446.90 K | $11.03 B |
| 06/04/2026 | $130.34 | $128.56 (-1.37%) | $131.34 | $128.30 | 389.32 K | $10.71 B |
| 06/03/2026 | $128.65 | $128.87 (0.17%) | $129.74 | $127.99 | 496.50 K | $10.73 B |
| 06/02/2026 | $128.15 | $128.78 (0.49%) | $130.31 | $127.50 | 630.73 K | $10.73 B |
| 06/01/2026 | $127.82 | $128.27 (0.35%) | $129.88 | $127.68 | 498.90 K | $10.69 B |
| 05/29/2026 | $131.59 | $129.80 (-1.36%) | $132.35 | $129.56 | 770.31 K | $10.81 B |
| 05/28/2026 | $133.12 | $132.00 (-0.84%) | $134.46 | $131.96 | 367.43 K | $11.00 B |
| 05/27/2026 | $135.61 | $133.58 (-1.5%) | $136.26 | $133.27 | 249.81 K | $11.13 B |
| 05/26/2026 | $136.10 | $135.73 (-0.27%) | $136.69 | $135.46 | 349.84 K | $11.31 B |
| 05/22/2026 | $137.14 | $136.69 (-0.33%) | $137.94 | $135.90 | 227.40 K | $11.39 B |
| 05/21/2026 | $136.32 | $137.24 (0.67%) | $137.48 | $134.55 | 312.40 K | $11.43 B |
| 05/20/2026 | $137.12 | $136.94 (-0.13%) | $137.89 | $135.31 | 270.53 K | $11.41 B |
| 05/19/2026 | $137.06 | $136.31 (-0.55%) | $138.00 | $135.31 | 520.03 K | $11.35 B |
| 05/18/2026 | $134.35 | $136.88 (1.88%) | $137.41 | $134.15 | 421.97 K | $11.40 B |
| 05/15/2026 | $133.98 | $134.30 (0.24%) | $135.00 | $132.75 | 307.00 K | $11.19 B |
| 05/14/2026 | $132.98 | $132.61 (-0.28%) | $133.98 | $132.34 | 315.40 K | $11.05 B |
| 05/13/2026 | $133.33 | $132.37 (-0.72%) | $133.85 | $131.46 | 458.60 K | $11.03 B |
| 05/12/2026 | $132.49 | $133.51 (0.77%) | $134.57 | $131.80 | 378.00 K | $11.12 B |
| 05/11/2026 | $132.11 | $131.97 (-0.11%) | $132.84 | $130.42 | 362.71 K | $10.99 B |
| 05/08/2026 | $131.03 | $131.32 (0.22%) | $131.98 | $130.03 | 383.94 K | $10.94 B |
| 05/07/2026 | $131.63 | $131.70 (0.05%) | $132.79 | $130.13 | 551.60 K | $10.97 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.
