5 DAY PERFORMANCE
+3.56%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
-0.11%
6 MONTH PERFORMANCE
-2.41%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
-2.21%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $17.94 | $17.94 (0%) | $17.94 | $17.87 | 541 | |
| 08/06/2026 | $17.90 | $17.84 (-0.34%) | $17.94 | $17.84 | 4.80 K | $1.48 B |
| 08/05/2026 | $17.93 | $17.89 (-0.22%) | $17.94 | $17.89 | 12.81 K | $1.48 B |
| 08/04/2026 | $17.96 | $17.92 (-0.22%) | $17.96 | $17.92 | 3.74 K | $1.49 B |
| 08/03/2026 | $17.96 | $17.92 (-0.22%) | $17.97 | $17.92 | 21.01 K | $1.49 B |
| 07/31/2026 | $17.94 | $17.96 (0.11%) | $17.98 | $17.74 | 21.10 K | $1.50 B |
| 07/30/2026 | $17.93 | $17.88 (-0.28%) | $17.93 | $17.84 | 7.70 K | $1.49 B |
| 07/29/2026 | $17.84 | $17.84 (0%) | $17.88 | $17.69 | 6.64 K | $1.49 B |
| 07/28/2026 | $17.70 | $17.84 (0.79%) | $17.90 | $17.70 | 5.23 K | $1.49 B |
| 07/27/2026 | $17.67 | $17.74 (0.4%) | $17.90 | $17.67 | 8.90 K | $1.48 B |
| 07/24/2026 | $17.64 | $17.66 (0.11%) | $17.84 | $17.64 | 7.44 K | $1.47 B |
| 07/23/2026 | $17.81 | $17.72 (-0.51%) | $17.92 | $17.70 | 11.20 K | $1.48 B |
| 07/22/2026 | $17.94 | $17.85 (-0.5%) | $17.97 | $17.83 | 10.51 K | $1.49 B |
| 07/21/2026 | $17.92 | $18.00 (0.45%) | $18.02 | $17.92 | 5.73 K | $1.50 B |
| 07/20/2026 | $17.89 | $17.96 (0.39%) | $18.03 | $17.88 | 14.40 K | $1.50 B |
| 07/17/2026 | $17.88 | $17.88 (0%) | $17.97 | $17.88 | 7.90 K | $1.49 B |
| 07/16/2026 | $18.25 | $17.94 (-1.7%) | $18.25 | $17.88 | 4.00 K | $1.49 B |
| 07/15/2026 | $17.72 | $17.98 (1.47%) | $18.09 | $17.72 | 27.60 K | $1.50 B |
| 07/14/2026 | $17.74 | $17.78 (0.23%) | $17.87 | $17.69 | 9.50 K | $1.48 B |
| 07/13/2026 | $17.75 | $17.70 (-0.28%) | $17.75 | $17.65 | 9.60 K | $1.47 B |
| 07/10/2026 | $17.86 | $17.77 (-0.5%) | $17.86 | $17.71 | 7.50 K | $1.48 B |
| 07/09/2026 | $17.85 | $17.81 (-0.22%) | $17.90 | $17.76 | 5.54 K | $1.48 B |
| 07/08/2026 | $17.90 | $17.76 (-0.78%) | $17.95 | $17.68 | 8.20 K | $1.48 B |
| 07/07/2026 | $17.90 | $17.90 (0%) | $18.11 | $17.90 | 8.23 K | $1.49 B |
| 07/06/2026 | $18.00 | $17.92 (-0.44%) | $18.08 | $17.91 | 3.31 K | $1.49 B |
| 07/02/2026 | $17.99 | $17.91 (-0.44%) | $18.11 | $17.90 | 12.00 K | $1.49 B |
| 07/01/2026 | $17.75 | $17.90 (0.85%) | $18.08 | $17.67 | 6.03 K | $1.49 B |
| 06/30/2026 | $17.92 | $17.75 (-0.95%) | $17.95 | $17.58 | 53.40 K | $1.48 B |
| 06/29/2026 | $17.75 | $17.82 (0.39%) | $17.87 | $17.75 | 10.80 K | $1.48 B |
| 06/26/2026 | $17.77 | $17.70 (-0.37%) | $17.81 | $17.70 | 15.43 K | $1.47 B |
| 06/25/2026 | $17.84 | $17.72 (-0.67%) | $17.92 | $17.72 | 6.50 K | $1.48 B |
| 06/24/2026 | $17.81 | $17.75 (-0.34%) | $17.89 | $17.72 | 6.70 K | $1.48 B |
| 06/23/2026 | $17.84 | $17.73 (-0.62%) | $17.84 | $17.72 | 3.21 K | $1.48 B |
| 06/22/2026 | $17.85 | $17.76 (-0.5%) | $18.03 | $17.72 | 6.43 K | $1.48 B |
| 06/18/2026 | $17.85 | $17.86 (0.06%) | $18.04 | $17.85 | 6.90 K | $1.49 B |
| 06/17/2026 | $17.94 | $17.85 (-0.5%) | $17.94 | $17.85 | 14.30 K | $1.49 B |
| 06/16/2026 | $17.88 | $17.89 (0.06%) | $18.08 | $17.87 | 4.84 K | $1.49 B |
| 06/15/2026 | $17.92 | $17.87 (-0.28%) | $17.98 | $17.86 | 6.83 K | $1.49 B |
| 06/12/2026 | $17.75 | $17.84 (0.51%) | $17.90 | $17.75 | 4.30 K | $1.49 B |
| 06/11/2026 | $17.78 | $17.82 (0.22%) | $17.82 | $17.72 | 5.84 K | $1.48 B |
| 06/10/2026 | $17.70 | $17.71 (0.06%) | $17.72 | $17.69 | 16.20 K | $1.48 B |
| 06/09/2026 | $17.75 | $17.73 (-0.11%) | $17.78 | $17.67 | 17.60 K | $1.48 B |
| 06/08/2026 | $17.74 | $17.69 (-0.28%) | $17.79 | $17.69 | 15.92 K | $1.47 B |
| 06/05/2026 | $17.75 | $17.70 (-0.28%) | $17.79 | $17.70 | 7.50 K | $1.47 B |
| 06/04/2026 | $17.84 | $17.85 (0.06%) | $18.00 | $17.83 | 7.50 K | $1.49 B |
| 06/03/2026 | $17.92 | $17.93 (0.06%) | $18.03 | $17.86 | 16.93 K | $1.49 B |
| 06/02/2026 | $18.10 | $18.07 (-0.17%) | $18.14 | $18.07 | 4.02 K | $1.51 B |
| 06/01/2026 | $18.21 | $18.09 (-0.66%) | $18.21 | $18.03 | 11.12 K | $1.51 B |
| 05/29/2026 | $18.45 | $18.39 (-0.33%) | $18.60 | $18.38 | 19.53 K | $1.53 B |
| 05/28/2026 | $18.45 | $18.45 (0%) | $18.45 | $18.40 | 10.70 K | $1.54 B |
| 05/27/2026 | $18.49 | $18.45 (-0.22%) | $18.54 | $18.44 | 4.41 K | $1.54 B |
| 05/26/2026 | $18.46 | $18.50 (0.22%) | $18.52 | $18.44 | 8.40 K | $1.54 B |
| 05/22/2026 | $18.35 | $18.42 (0.38%) | $18.50 | $18.34 | 6.50 K | $1.53 B |
| 05/21/2026 | $18.28 | $18.34 (0.33%) | $18.40 | $18.25 | 15.60 K | $1.53 B |
| 05/20/2026 | $18.50 | $18.34 (-0.86%) | $18.55 | $18.29 | 19.40 K | $1.53 B |
| 05/19/2026 | $18.41 | $18.35 (-0.33%) | $18.50 | $18.33 | 10.50 K | $1.53 B |
| 05/18/2026 | $18.51 | $18.54 (0.16%) | $18.55 | $18.45 | 18.02 K | $1.54 B |
| 05/15/2026 | $18.59 | $18.52 (-0.4%) | $18.59 | $18.46 | 10.30 K | $1.54 B |
| 05/14/2026 | $18.65 | $18.65 (0%) | $18.67 | $18.58 | 91.10 K | $1.55 B |
| 05/13/2026 | $18.60 | $18.56 (-0.22%) | $18.67 | $18.52 | 17.30 K | $1.55 B |
| 05/12/2026 | $18.60 | $18.61 (0.05%) | $18.66 | $18.60 | 5.00 K | $1.55 B |
| 05/11/2026 | $18.68 | $18.65 (-0.16%) | $18.68 | $18.59 | 12.30 K | $1.55 B |
| 05/08/2026 | $18.61 | $18.66 (0.27%) | $18.67 | $18.59 | 4.64 K | $1.55 B |
| 05/07/2026 | $18.65 | $18.62 (-0.16%) | $18.65 | $18.59 | 6.50 K | $1.55 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.
