5 DAY PERFORMANCE
+10.25%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
-0.32%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
-7.19%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.50 | $17.32 (-1.03%) | $17.50 | $17.07 | 18.03 K | |
| 11/04/2026 | $17.28 | $17.36 (0.46%) | $17.44 | $17.07 | 17.81 K | $12.83 B |
| 11/03/2026 | $17.00 | $16.96 (-0.24%) | $17.16 | $16.96 | 23.43 K | $12.68 B |
| 11/02/2026 | $16.85 | $17.00 (0.89%) | $17.22 | $16.85 | 13.40 K | $12.86 B |
| 10/30/2026 | $17.11 | $16.87 (-1.4%) | $17.11 | $16.84 | 15.90 K | $12.77 B |
| 10/29/2026 | $17.22 | $17.00 (-1.28%) | $17.29 | $16.97 | 17.13 K | $12.71 B |
| 10/28/2026 | $17.28 | $17.08 (-1.16%) | $17.28 | $17.01 | 15.61 K | $12.47 B |
| 10/27/2026 | $17.31 | $17.18 (-0.75%) | $17.31 | $17.12 | 20.50 K | $12.56 B |
| 10/26/2026 | $17.30 | $17.21 (-0.52%) | $17.47 | $17.14 | 9.04 K | $12.50 B |
| 10/23/2026 | $17.49 | $17.20 (-1.66%) | $17.49 | $17.20 | 7.92 K | $12.50 B |
| 10/22/2026 | $17.53 | $17.35 (-1.03%) | $17.97 | $17.23 | 12.02 K | $12.74 B |
| 10/21/2026 | $17.77 | $17.53 (-1.35%) | $17.81 | $17.44 | 11.20 K | $12.42 B |
| 10/20/2026 | $17.71 | $17.72 (0.06%) | $17.95 | $17.60 | 7.75 K | $12.39 B |
| 10/19/2026 | $17.98 | $17.61 (-2.06%) | $18.24 | $17.60 | 11.40 K | $12.29 B |
| 10/16/2026 | $17.75 | $17.86 (0.62%) | $18.09 | $17.73 | 13.40 K | $12.38 B |
| 10/15/2026 | $18.10 | $18.09 (-0.06%) | $18.25 | $17.99 | 7.51 K | $12.10 B |
| 10/14/2026 | $18.40 | $18.07 (-1.79%) | $18.53 | $18.07 | 4.30 K | $12.09 B |
| 10/13/2026 | $18.48 | $18.46 (-0.11%) | $18.49 | $18.21 | 8.42 K | $12.00 B |
| 10/12/2026 | $18.72 | $18.43 (-1.55%) | $18.72 | $18.43 | 6.50 K | $11.93 B |
| 10/09/2026 | $18.58 | $18.64 (0.32%) | $18.65 | $18.52 | 7.02 K | $11.71 B |
| 10/08/2026 | $18.86 | $18.68 (-0.95%) | $18.86 | $18.50 | 7.90 K | $11.78 B |
| 10/07/2026 | $18.61 | $18.82 (1.13%) | $18.96 | $18.33 | 29.30 K | $11.54 B |
| 10/06/2026 | $18.78 | $18.61 (-0.91%) | $18.78 | $18.26 | 19.40 K | $11.63 B |
| 10/05/2026 | $18.55 | $18.64 (0.49%) | $18.75 | $18.29 | 16.00 K | $11.56 B |
| 10/02/2026 | $18.37 | $18.53 (0.87%) | $18.75 | $18.36 | 18.11 K | $11.55 B |
| 10/01/2026 | $18.34 | $18.34 (0%) | $19.10 | $18.03 | 29.74 K | $11.46 B |
| 09/30/2026 | $18.50 | $18.25 (-1.35%) | $18.84 | $18.20 | 15.04 K | $11.35 B |
| 09/29/2026 | $18.64 | $18.35 (-1.56%) | $18.66 | $18.31 | 20.20 K | $11.49 B |
| 09/28/2026 | $18.75 | $18.55 (-1.07%) | $18.85 | $18.28 | 28.60 K | $11.47 B |
| 09/25/2026 | $18.85 | $18.85 (0%) | $18.90 | $18.49 | 10.04 K | $11.47 B |
| 09/24/2026 | $18.65 | $18.93 (1.5%) | $19.07 | $18.64 | 19.94 K | $11.49 B |
| 09/23/2026 | $18.41 | $18.67 (1.41%) | $18.75 | $18.23 | 21.43 K | $11.59 B |
| 09/22/2026 | $18.87 | $18.58 (-1.54%) | $18.90 | $18.52 | 13.21 K | $11.66 B |
| 09/21/2026 | $18.86 | $18.75 (-0.58%) | $19.44 | $18.63 | 34.15 K | $11.72 B |
| 09/18/2026 | $18.12 | $18.73 (3.37%) | $18.87 | $18.12 | 84.40 K | $11.81 B |
| 09/17/2026 | $18.12 | $18.28 (0.88%) | $18.32 | $18.00 | 22.10 K | $11.86 B |
| 09/16/2026 | $17.90 | $18.12 (1.23%) | $18.20 | $17.73 | 14.20 K | $11.87 B |
| 09/15/2026 | $17.90 | $17.89 (-0.06%) | $17.90 | $17.65 | 9.95 K | $11.93 B |
| 09/14/2026 | $17.78 | $17.82 (0.22%) | $17.89 | $17.65 | 6.40 K | $11.93 B |
| 09/11/2026 | $17.68 | $17.75 (0.4%) | $17.80 | $17.68 | 7.60 K | $11.78 B |
| 09/10/2026 | $17.55 | $17.74 (1.08%) | $17.81 | $17.55 | 9.25 K | $11.76 B |
| 09/09/2026 | $17.79 | $17.70 (-0.51%) | $17.79 | $17.66 | 15.00 K | $11.66 B |
| 09/08/2026 | $17.90 | $17.78 (-0.67%) | $17.90 | $17.72 | 17.53 K | $11.69 B |
| 09/04/2026 | $17.89 | $17.86 (-0.17%) | $17.99 | $17.85 | 4.35 K | $11.85 B |
| 09/03/2026 | $17.84 | $17.90 (0.34%) | $17.90 | $17.61 | 34.90 K | $11.98 B |
| 09/02/2026 | $17.61 | $17.72 (0.62%) | $17.75 | $17.60 | 9.83 K | $11.84 B |
| 09/01/2026 | $17.88 | $17.57 (-1.73%) | $17.88 | $17.55 | 34.79 K | $11.82 B |
| 08/31/2026 | $17.80 | $18.03 (1.29%) | $18.07 | $17.80 | 28.13 K | $11.83 B |
| 08/28/2026 | $18.23 | $18.05 (-0.99%) | $18.23 | $18.02 | 28.10 K | $11.92 B |
| 08/27/2026 | $17.92 | $18.11 (1.06%) | $18.11 | $17.83 | 51.30 K | $11.84 B |
| 08/26/2026 | $17.86 | $17.92 (0.34%) | $17.95 | $17.84 | 6.80 K | $12.03 B |
| 08/25/2026 | $17.86 | $17.90 (0.22%) | $18.00 | $17.84 | 11.71 K | $11.92 B |
| 08/24/2026 | $17.85 | $17.86 (0.06%) | $17.86 | $17.75 | 24.40 K | $11.99 B |
| 08/21/2026 | $17.83 | $17.76 (-0.39%) | $17.83 | $17.75 | 12.20 K | $11.93 B |
| 08/20/2026 | $17.80 | $17.83 (0.17%) | $17.83 | $17.65 | 12.75 K | $11.92 B |
| 08/19/2026 | $17.85 | $17.85 (0%) | $17.93 | $17.79 | 47.94 K | $11.89 B |
| 08/18/2026 | $17.92 | $17.85 (-0.39%) | $17.92 | $17.81 | 11.22 K | $12.08 B |
| 08/17/2026 | $17.93 | $17.92 (-0.05%) | $17.93 | $17.92 | 5.65 K | $12.17 B |
| 08/14/2026 | $17.86 | $17.92 (0.34%) | $17.92 | $17.85 | 3.90 K | $12.14 B |
| 08/13/2026 | $17.87 | $17.93 (0.34%) | $17.93 | $17.80 | 6.90 K | $12.09 B |
| 08/12/2026 | $17.85 | $17.84 (-0.06%) | $17.92 | $17.73 | 20.10 K | $12.02 B |
| 08/11/2026 | $17.70 | $17.86 (0.9%) | $17.92 | $17.70 | 2.81 K | $11.98 B |
| 08/10/2026 | $17.94 | $17.90 (-0.22%) | $17.94 | $17.84 | 7.20 K | $11.94 B |
| 08/07/2026 | $17.94 | $17.86 (-0.45%) | $17.94 | $17.83 | 3.33 K | $12.08 B |
| 08/06/2026 | $17.90 | $17.84 (-0.34%) | $17.94 | $17.84 | 4.80 K | $12.18 B |
| 08/05/2026 | $17.93 | $17.89 (-0.22%) | $17.94 | $17.89 | 12.81 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.
