5 DAY PERFORMANCE
+11.61%
1 MONTH PERFORMANCE
+3.92%
3 MONTH PERFORMANCE
+7.23%
6 MONTH PERFORMANCE
+18.79%
YEAR-TO-DATE PERFORMANCE
+8.58%
1 YEAR PERFORMANCE
+3.98%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $133.18 | $132.57 (-0.46%) | $135.13 | $131.15 | 391.30 K | $11.11 B |
| 12/04/2025 | $131.01 | $133.34 (1.78%) | $133.47 | $131.01 | 423.70 K | $11.17 B |
| 12/03/2025 | $133.16 | $131.70 (-1.1%) | $133.98 | $130.00 | 374.34 K | $11.04 B |
| 12/02/2025 | $135.48 | $133.21 (-1.68%) | $136.67 | $133.10 | 401.70 K | $11.16 B |
| 12/01/2025 | $137.47 | $135.38 (-1.52%) | $138.07 | $135.03 | 321.72 K | $11.34 B |
| 11/28/2025 | $137.26 | $137.72 (0.34%) | $138.75 | $137.15 | 208.62 K | $11.54 B |
| 11/26/2025 | $137.50 | $137.26 (-0.17%) | $138.56 | $137.20 | 335.75 K | $11.50 B |
| 11/25/2025 | $136.99 | $137.55 (0.41%) | $138.07 | $136.57 | 389.71 K | $11.53 B |
| 11/24/2025 | $138.25 | $136.21 (-1.48%) | $138.33 | $135.84 | 515.70 K | $11.41 B |
| 11/21/2025 | $137.99 | $138.28 (0.21%) | $139.14 | $137.13 | 485.40 K | $11.59 B |
| 11/20/2025 | $137.73 | $137.15 (-0.42%) | $139.06 | $136.56 | 301.95 K | $11.49 B |
| 11/19/2025 | $138.29 | $136.76 (-1.11%) | $139.11 | $136.20 | 432.41 K | $11.46 B |
| 11/18/2025 | $138.08 | $138.44 (0.26%) | $139.33 | $137.00 | 391.90 K | $11.60 B |
| 11/17/2025 | $140.75 | $138.89 (-1.32%) | $141.03 | $138.28 | 384.70 K | $11.64 B |
| 11/14/2025 | $142.78 | $142.44 (-0.24%) | $144.29 | $141.84 | 521.40 K | $11.94 B |
| 11/13/2025 | $141.96 | $143.19 (0.87%) | $143.41 | $141.25 | 553.30 K | $12.00 B |
| 11/12/2025 | $142.57 | $142.05 (-0.36%) | $143.60 | $140.29 | 642.75 K | $11.90 B |
| 11/11/2025 | $142.26 | $142.37 (0.08%) | $143.64 | $141.43 | 422.22 K | $11.93 B |
| 11/10/2025 | $142.47 | $142.25 (-0.15%) | $143.34 | $140.00 | 620.80 K | $11.92 B |
| 11/07/2025 | $141.00 | $143.06 (1.46%) | $143.16 | $135.18 | 546.00 K | $11.99 B |
| 11/06/2025 | $136.78 | $141.42 (3.39%) | $141.87 | $136.59 | 762.91 K | $11.85 B |
| 11/05/2025 | $133.32 | $135.18 (1.4%) | $138.74 | $132.68 | 594.59 K | $11.33 B |
| 11/04/2025 | $130.75 | $131.50 (0.57%) | $132.29 | $130.02 | 569.80 K | $11.02 B |
| 11/03/2025 | $130.74 | $130.38 (-0.28%) | $131.56 | $128.72 | 436.91 K | $10.93 B |
| 10/31/2025 | $130.10 | $131.68 (1.21%) | $131.85 | $129.20 | 669.60 K | $11.03 B |
| 10/30/2025 | $129.79 | $131.01 (0.94%) | $132.05 | $129.69 | 321.55 K | $10.98 B |
| 10/29/2025 | $129.94 | $129.81 (-0.1%) | $130.66 | $129.21 | 368.33 K | $10.88 B |
| 10/28/2025 | $132.45 | $130.82 (-1.23%) | $133.01 | $130.64 | 230.91 K | $10.96 B |
| 10/27/2025 | $132.68 | $133.02 (0.26%) | $133.18 | $132.07 | 310.30 K | $11.15 B |
| 10/24/2025 | $133.88 | $132.22 (-1.24%) | $134.39 | $132.03 | 261.50 K | $11.08 B |
| 10/23/2025 | $133.52 | $133.60 (0.06%) | $133.90 | $131.67 | 310.43 K | $11.20 B |
| 10/22/2025 | $131.55 | $132.45 (0.68%) | $132.80 | $130.61 | 523.91 K | $11.10 B |
| 10/21/2025 | $130.76 | $130.94 (0.14%) | $131.50 | $129.99 | 472.00 K | $10.97 B |
| 10/20/2025 | $131.30 | $130.57 (-0.56%) | $132.17 | $130.14 | 332.42 K | $10.94 B |
| 10/17/2025 | $131.42 | $131.11 (-0.24%) | $132.03 | $130.70 | 385.31 K | $10.99 B |
| 10/16/2025 | $134.72 | $131.31 (-2.53%) | $135.52 | $130.92 | 444.54 K | $11.00 B |
| 10/15/2025 | $138.87 | $136.48 (-1.72%) | $139.42 | $135.20 | 431.95 K | $11.44 B |
| 10/14/2025 | $137.80 | $140.80 (2.18%) | $141.15 | $137.57 | 494.85 K | $11.80 B |
| 10/13/2025 | $137.12 | $138.34 (0.89%) | $139.10 | $136.13 | 423.50 K | $11.59 B |
| 10/10/2025 | $143.71 | $137.55 (-4.29%) | $143.71 | $136.83 | 850.50 K | $11.53 B |
| 10/09/2025 | $147.46 | $143.36 (-2.78%) | $147.46 | $143.05 | 434.71 K | $12.01 B |
| 10/08/2025 | $147.33 | $147.29 (-0.03%) | $147.88 | $146.35 | 321.00 K | $12.34 B |
| 10/07/2025 | $148.37 | $146.84 (-1.03%) | $148.99 | $146.72 | 321.87 K | $12.31 B |
| 10/06/2025 | $150.00 | $147.73 (-1.51%) | $150.02 | $147.52 | 563.71 K | $12.38 B |
| 10/03/2025 | $147.10 | $148.71 (1.09%) | $149.35 | $146.07 | 420.33 K | $12.46 B |
| 10/02/2025 | $145.80 | $147.10 (0.89%) | $147.43 | $143.89 | 399.60 K | $12.33 B |
| 10/01/2025 | $145.60 | $146.50 (0.62%) | $147.08 | $144.85 | 535.95 K | $12.28 B |
| 09/30/2025 | $144.39 | $145.72 (0.92%) | $146.48 | $143.00 | 585.70 K | $12.21 B |
| 09/29/2025 | $145.27 | $144.54 (-0.5%) | $145.63 | $143.79 | 408.50 K | $12.11 B |
| 09/26/2025 | $144.16 | $145.24 (0.75%) | $145.93 | $144.16 | 382.06 K | $12.17 B |
| 09/25/2025 | $144.83 | $143.14 (-1.17%) | $145.77 | $142.87 | 456.10 K | $12.00 B |
| 09/24/2025 | $143.24 | $144.45 (0.84%) | $144.92 | $143.21 | 463.51 K | $12.10 B |
| 09/23/2025 | $142.72 | $143.53 (0.57%) | $144.49 | $142.26 | 476.60 K | $12.03 B |
| 09/22/2025 | $141.66 | $142.30 (0.45%) | $142.86 | $139.47 | 371.73 K | $11.92 B |
| 09/19/2025 | $141.43 | $141.27 (-0.11%) | $141.70 | $139.73 | 1.25 M | $11.84 B |
| 09/18/2025 | $138.50 | $140.79 (1.65%) | $141.56 | $138.50 | 475.70 K | $11.80 B |
| 09/17/2025 | $139.08 | $139.04 (-0.03%) | $141.12 | $138.66 | 573.62 K | $11.65 B |
| 09/16/2025 | $138.15 | $138.68 (0.38%) | $138.99 | $137.54 | 625.05 K | $11.62 B |
| 09/15/2025 | $139.62 | $139.32 (-0.21%) | $140.50 | $138.21 | 486.31 K | $11.68 B |
| 09/12/2025 | $139.71 | $139.86 (0.11%) | $140.77 | $139.12 | 309.91 K | $11.72 B |
| 09/11/2025 | $136.93 | $140.14 (2.34%) | $140.34 | $136.30 | 554.12 K | $11.74 B |
| 09/10/2025 | $137.33 | $137.19 (-0.1%) | $138.23 | $136.67 | 467.80 K | $11.50 B |
| 09/09/2025 | $137.30 | $138.38 (0.79%) | $138.82 | $136.83 | 424.20 K | $11.60 B |
| 09/08/2025 | $137.99 | $137.66 (-0.24%) | $138.42 | $136.77 | 575.40 K | $11.54 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.
