5 DAY PERFORMANCE
-16.00%
1 MONTH PERFORMANCE
-7.23%
3 MONTH PERFORMANCE
-11.91%
6 MONTH PERFORMANCE
-1.81%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
-4.39%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $158.32 | $156.45 (-1.18%) | $159.30 | $154.82 | 494.94 K | |
| 11/04/2026 | $150.41 | $154.77 (2.9%) | $155.02 | $148.88 | 793.10 K | $12.83 B |
| 11/03/2026 | $154.67 | $153.00 (-1.08%) | $156.24 | $152.52 | 725.70 K | $12.68 B |
| 11/02/2026 | $153.26 | $155.17 (1.25%) | $156.10 | $153.26 | 532.11 K | $12.86 B |
| 10/30/2026 | $154.66 | $153.87 (-0.51%) | $155.10 | $153.05 | 503.80 K | $12.77 B |
| 10/29/2026 | $152.58 | $153.10 (0.34%) | $153.50 | $151.50 | 467.34 K | $12.71 B |
| 10/28/2026 | $151.36 | $150.29 (-0.71%) | $151.36 | $149.68 | 371.32 K | $12.47 B |
| 10/27/2026 | $150.68 | $151.36 (0.45%) | $151.60 | $149.76 | 341.35 K | $12.56 B |
| 10/26/2026 | $150.35 | $150.59 (0.16%) | $151.76 | $149.97 | 316.63 K | $12.50 B |
| 10/23/2026 | $153.18 | $150.62 (-1.67%) | $154.99 | $150.49 | 363.50 K | $12.50 B |
| 10/22/2026 | $150.65 | $153.46 (1.87%) | $153.63 | $149.93 | 339.10 K | $12.74 B |
| 10/21/2026 | $149.65 | $149.68 (0.02%) | $150.01 | $149.02 | 294.00 K | $12.42 B |
| 10/20/2026 | $149.07 | $149.24 (0.11%) | $150.31 | $148.57 | 385.91 K | $12.39 B |
| 10/19/2026 | $148.36 | $148.08 (-0.19%) | $149.28 | $147.71 | 445.84 K | $12.29 B |
| 10/16/2026 | $146.06 | $149.13 (2.1%) | $149.31 | $146.06 | 431.63 K | $12.38 B |
| 10/15/2026 | $146.68 | $145.73 (-0.65%) | $147.78 | $144.74 | 478.22 K | $12.10 B |
| 10/14/2026 | $144.36 | $145.63 (0.88%) | $146.18 | $143.18 | 337.22 K | $12.09 B |
| 10/13/2026 | $145.00 | $144.61 (-0.27%) | $145.08 | $143.16 | 270.15 K | $12.00 B |
| 10/12/2026 | $142.65 | $143.78 (0.79%) | $144.04 | $142.54 | 313.50 K | $11.93 B |
| 10/09/2026 | $141.43 | $141.08 (-0.25%) | $142.99 | $140.35 | 259.92 K | $11.71 B |
| 10/08/2026 | $139.20 | $141.98 (2%) | $142.30 | $138.61 | 333.92 K | $11.78 B |
| 10/07/2026 | $139.84 | $139.02 (-0.59%) | $140.24 | $138.97 | 265.02 K | $11.54 B |
| 10/06/2026 | $139.45 | $140.07 (0.44%) | $141.24 | $139.07 | 399.60 K | $11.63 B |
| 10/05/2026 | $139.15 | $139.33 (0.13%) | $141.04 | $138.46 | 715.80 K | $11.56 B |
| 10/02/2026 | $138.52 | $139.10 (0.42%) | $139.60 | $137.99 | 362.32 K | $11.55 B |
| 10/01/2026 | $136.62 | $138.08 (1.07%) | $138.74 | $136.02 | 323.31 K | $11.46 B |
| 09/30/2026 | $138.35 | $136.76 (-1.15%) | $138.59 | $136.73 | 497.13 K | $11.35 B |
| 09/29/2026 | $137.27 | $138.46 (0.87%) | $138.65 | $137.27 | 487.60 K | $11.49 B |
| 09/28/2026 | $138.83 | $138.18 (-0.47%) | $139.12 | $137.56 | 333.77 K | $11.47 B |
| 09/25/2026 | $138.68 | $138.22 (-0.33%) | $138.68 | $137.53 | 288.80 K | $11.47 B |
| 09/24/2026 | $140.34 | $138.42 (-1.37%) | $141.29 | $138.32 | 333.81 K | $11.49 B |
| 09/23/2026 | $140.32 | $139.64 (-0.48%) | $142.23 | $139.55 | 320.92 K | $11.59 B |
| 09/22/2026 | $141.17 | $140.47 (-0.5%) | $141.31 | $139.51 | 341.92 K | $11.66 B |
| 09/21/2026 | $142.15 | $141.24 (-0.64%) | $143.01 | $139.76 | 296.84 K | $11.72 B |
| 09/18/2026 | $142.33 | $142.31 (-0.01%) | $142.65 | $140.81 | 1.04 M | $11.81 B |
| 09/17/2026 | $143.59 | $142.87 (-0.5%) | $143.59 | $142.35 | 571.90 K | $11.86 B |
| 09/16/2026 | $143.12 | $142.98 (-0.1%) | $144.84 | $142.52 | 717.13 K | $11.87 B |
| 09/15/2026 | $143.33 | $143.79 (0.32%) | $143.92 | $142.17 | 780.90 K | $11.93 B |
| 09/14/2026 | $143.02 | $143.70 (0.48%) | $144.66 | $143.02 | 415.90 K | $11.93 B |
| 09/11/2026 | $142.73 | $141.96 (-0.54%) | $143.20 | $140.70 | 321.82 K | $11.78 B |
| 09/10/2026 | $141.49 | $141.65 (0.11%) | $141.90 | $140.09 | 208.54 K | $11.76 B |
| 09/09/2026 | $140.24 | $140.48 (0.17%) | $140.63 | $139.26 | 243.60 K | $11.66 B |
| 09/08/2026 | $141.94 | $140.88 (-0.75%) | $142.95 | $140.84 | 251.60 K | $11.69 B |
| 09/04/2026 | $143.97 | $142.72 (-0.87%) | $144.41 | $142.70 | 166.23 K | $11.85 B |
| 09/03/2026 | $143.69 | $144.34 (0.45%) | $145.57 | $143.40 | 181.61 K | $11.98 B |
| 09/02/2026 | $142.87 | $142.60 (-0.19%) | $143.44 | $142.10 | 213.71 K | $11.84 B |
| 09/01/2026 | $143.62 | $142.42 (-0.84%) | $143.62 | $141.47 | 267.81 K | $11.82 B |
| 08/31/2026 | $143.79 | $142.55 (-0.86%) | $143.79 | $141.74 | 353.80 K | $11.83 B |
| 08/28/2026 | $143.59 | $143.62 (0.02%) | $143.93 | $142.18 | 371.72 K | $11.92 B |
| 08/27/2026 | $143.95 | $142.62 (-0.92%) | $144.31 | $141.30 | 291.90 K | $11.84 B |
| 08/26/2026 | $144.00 | $144.97 (0.67%) | $145.10 | $143.52 | 348.90 K | $12.03 B |
| 08/25/2026 | $144.30 | $143.66 (-0.44%) | $144.30 | $142.39 | 316.84 K | $11.92 B |
| 08/24/2026 | $144.35 | $144.44 (0.06%) | $145.97 | $144.09 | 292.40 K | $11.99 B |
| 08/21/2026 | $143.55 | $143.70 (0.1%) | $144.26 | $142.86 | 251.84 K | $11.93 B |
| 08/20/2026 | $143.19 | $143.65 (0.32%) | $145.00 | $142.54 | 349.34 K | $11.92 B |
| 08/19/2026 | $145.83 | $143.29 (-1.74%) | $146.21 | $142.81 | 377.10 K | $11.89 B |
| 08/18/2026 | $148.53 | $145.59 (-1.98%) | $148.71 | $145.05 | 367.25 K | $12.08 B |
| 08/17/2026 | $146.01 | $146.60 (0.4%) | $148.00 | $145.15 | 313.60 K | $12.17 B |
| 08/14/2026 | $146.00 | $146.29 (0.2%) | $146.42 | $145.00 | 300.30 K | $12.14 B |
| 08/13/2026 | $145.72 | $145.68 (-0.03%) | $146.01 | $143.85 | 311.50 K | $12.09 B |
| 08/12/2026 | $143.33 | $144.77 (1%) | $145.31 | $142.72 | 349.50 K | $12.02 B |
| 08/11/2026 | $143.27 | $144.35 (0.75%) | $145.21 | $141.94 | 287.52 K | $11.98 B |
| 08/10/2026 | $145.19 | $143.87 (-0.91%) | $145.56 | $143.23 | 306.40 K | $11.94 B |
| 08/07/2026 | $146.08 | $145.59 (-0.34%) | $146.39 | $144.61 | 271.80 K | $12.08 B |
| 08/06/2026 | $146.08 | $146.73 (0.44%) | $148.05 | $144.64 | 461.40 K | $12.18 B |
| 08/05/2026 | $144.49 | $146.73 (1.55%) | $146.73 | $143.99 | 648.04 K | $12.18 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.
