5 DAY PERFORMANCE
+1.83%
1 MONTH PERFORMANCE
+5.08%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
-3.30%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
+2.07%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.34 | $21.36 (0.09%) | $21.47 | $21.34 | 4.17 K | $1.79 B |
| 05/05/2026 | $21.31 | $21.36 (0.2%) | $21.42 | $21.31 | 3.84 K | $1.78 B |
| 05/04/2026 | $21.39 | $21.33 (-0.29%) | $21.40 | $21.32 | 6.01 K | $1.78 B |
| 05/01/2026 | $21.39 | $21.31 (-0.37%) | $21.40 | $21.25 | 7.51 K | $1.78 B |
| 04/30/2026 | $21.20 | $21.21 (0.05%) | $21.45 | $21.20 | 3.80 K | $1.77 B |
| 04/29/2026 | $21.38 | $21.20 (-0.82%) | $21.38 | $21.20 | 13.74 K | $1.77 B |
| 04/28/2026 | $21.20 | $21.50 (1.42%) | $21.50 | $21.20 | 13.93 K | $1.79 B |
| 04/27/2026 | $21.11 | $21.10 (-0.05%) | $21.22 | $21.08 | 12.20 K | $1.76 B |
| 04/24/2026 | $21.06 | $21.08 (0.09%) | $21.08 | $21.04 | 1.90 K | $1.76 B |
| 04/23/2026 | $21.01 | $21.07 (0.29%) | $21.14 | $21.01 | 7.80 K | $1.76 B |
| 04/22/2026 | $21.06 | $20.96 (-0.47%) | $21.10 | $20.96 | 7.84 K | $1.75 B |
| 04/21/2026 | $21.01 | $21.05 (0.19%) | $21.10 | $20.98 | 6.42 K | $1.76 B |
| 04/20/2026 | $21.02 | $21.09 (0.33%) | $21.12 | $21.02 | 4.90 K | $1.76 B |
| 04/17/2026 | $21.15 | $21.08 (-0.33%) | $21.25 | $21.08 | 2.60 K | $1.76 B |
| 04/16/2026 | $21.24 | $21.04 (-0.94%) | $21.30 | $20.99 | 12.40 K | $1.75 B |
| 04/15/2026 | $21.11 | $21.23 (0.57%) | $21.23 | $21.11 | 6.10 K | $1.77 B |
| 04/14/2026 | $21.12 | $21.15 (0.14%) | $21.20 | $20.95 | 4.60 K | $1.76 B |
| 04/13/2026 | $20.99 | $21.10 (0.52%) | $21.12 | $20.99 | 9.20 K | $1.76 B |
| 04/10/2026 | $21.12 | $20.99 (-0.62%) | $21.13 | $20.98 | 5.20 K | $1.75 B |
| 04/09/2026 | $21.08 | $21.10 (0.09%) | $21.14 | $20.96 | 11.20 K | $1.76 B |
| 04/08/2026 | $20.95 | $21.03 (0.38%) | $21.21 | $20.94 | 16.60 K | $1.75 B |
| 04/07/2026 | $20.66 | $20.80 (0.68%) | $20.88 | $20.56 | 16.90 K | $1.73 B |
| 04/06/2026 | $20.59 | $20.65 (0.29%) | $20.69 | $20.59 | 3.22 K | $1.72 B |
| 04/02/2026 | $20.52 | $20.56 (0.19%) | $20.72 | $20.52 | 4.63 K | $1.71 B |
| 04/01/2026 | $20.65 | $20.66 (0.05%) | $21.14 | $20.61 | 6.60 K | $1.72 B |
| 03/31/2026 | $20.61 | $20.58 (-0.15%) | $20.83 | $20.51 | 38.70 K | $1.72 B |
| 03/30/2026 | $20.87 | $20.69 (-0.86%) | $20.87 | $20.59 | 14.20 K | $1.73 B |
| 03/27/2026 | $20.78 | $20.74 (-0.19%) | $20.81 | $20.68 | 7.70 K | $1.73 B |
| 03/26/2026 | $21.06 | $20.83 (-1.09%) | $21.06 | $20.81 | 3.80 K | $1.74 B |
| 03/25/2026 | $20.86 | $21.02 (0.77%) | $21.20 | $20.86 | 6.81 K | $1.75 B |
| 03/24/2026 | $21.27 | $20.81 (-2.16%) | $21.27 | $20.74 | 21.00 K | $1.74 B |
| 03/23/2026 | $21.20 | $21.25 (0.24%) | $21.42 | $21.20 | 4.60 K | $1.77 B |
| 03/20/2026 | $21.23 | $21.20 (-0.14%) | $21.33 | $21.11 | 7.60 K | $1.77 B |
| 03/19/2026 | $21.33 | $21.33 (0%) | $21.41 | $21.33 | 6.90 K | $1.78 B |
| 03/18/2026 | $21.42 | $21.33 (-0.42%) | $21.43 | $21.33 | 6.30 K | $1.78 B |
| 03/17/2026 | $21.40 | $21.33 (-0.33%) | $21.47 | $21.33 | 2.90 K | $1.78 B |
| 03/16/2026 | $21.52 | $21.33 (-0.88%) | $21.52 | $21.33 | 7.60 K | $1.78 B |
| 03/13/2026 | $21.50 | $21.38 (-0.56%) | $21.50 | $21.33 | 12.60 K | $1.78 B |
| 03/12/2026 | $21.84 | $21.76 (-0.37%) | $21.85 | $21.76 | 5.95 K | $1.81 B |
| 03/11/2026 | $21.85 | $21.76 (-0.41%) | $21.85 | $21.75 | 7.70 K | $1.81 B |
| 03/10/2026 | $21.87 | $21.73 (-0.64%) | $21.97 | $21.73 | 5.70 K | $1.81 B |
| 03/09/2026 | $21.80 | $21.78 (-0.09%) | $21.87 | $21.70 | 12.00 K | $1.82 B |
| 03/06/2026 | $22.06 | $21.91 (-0.68%) | $22.06 | $21.75 | 8.40 K | $567.95 M |
| 03/05/2026 | $22.09 | $22.04 (-0.23%) | $22.10 | $22.00 | 5.60 K | $564.62 M |
| 03/04/2026 | $22.06 | $22.05 (-0.05%) | $22.10 | $22.00 | 6.20 K | $564.62 M |
| 03/03/2026 | $6.79 | $6.79 (0%) | $6.79 | $6.79 | 4.50 K | $566.29 M |
| 03/02/2026 | $6.74 | $6.74 (0%) | $6.74 | $6.74 | 2.80 K | $562.12 M |
| 02/27/2026 | $6.76 | $6.76 (0%) | $6.76 | $6.76 | 13.50 K | $563.78 M |
| 02/26/2026 | $6.76 | $6.76 (0%) | $6.76 | $6.76 | 15.40 K | $563.78 M |
| 02/25/2026 | $6.77 | $6.77 (0%) | $6.77 | $6.77 | 5.80 K | $1.84 B |
| 02/24/2026 | $6.76 | $6.76 (0%) | $6.76 | $6.76 | 7.50 K | $1.84 B |
| 02/23/2026 | $6.75 | $6.75 (0%) | $6.75 | $6.75 | 4.90 K | $1.84 B |
| 02/20/2026 | $6.75 | $6.75 (0%) | $6.75 | $6.75 | 14.00 K | $1.84 B |
| 02/19/2026 | $6.76 | $6.76 (0%) | $6.76 | $6.76 | 17.60 K | $1.84 B |
| 02/18/2026 | $6.73 | $6.73 (0%) | $6.73 | $6.73 | 18.40 K | $1.85 B |
| 02/17/2026 | $6.75 | $6.75 (0%) | $6.75 | $6.75 | 15.60 K | $1.84 B |
| 02/13/2026 | $6.79 | $6.79 (0%) | $6.79 | $6.79 | 14.20 K | $1.83 B |
| 02/12/2026 | $6.81 | $6.81 (0%) | $6.81 | $6.81 | 7.30 K | $1.83 B |
| 02/11/2026 | $21.93 | $21.91 (-0.09%) | $21.93 | $21.91 | 3.20 K | $1.83 B |
| 02/10/2026 | $21.95 | $21.91 (-0.18%) | $21.95 | $21.87 | 8.20 K | $1.83 B |
| 02/09/2026 | $21.85 | $21.84 (-0.05%) | $21.88 | $21.80 | 8.40 K | $1.82 B |
| 02/06/2026 | $21.82 | $21.84 (0.09%) | $21.86 | $21.82 | 8.20 K | $1.82 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.
