5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
-7.99%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
+0.29%
YEAR-TO-DATE PERFORMANCE
-1.11%
1 YEAR PERFORMANCE
-6.52%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.50 | $20.46 (-0.2%) | $20.63 | $20.35 | 6.55 K | $12.96 B |
| 11/04/2026 | $20.54 | $20.74 (0.97%) | $20.88 | $20.26 | 7.35 K | $12.83 B |
| 11/03/2026 | $20.21 | $20.25 (0.2%) | $20.77 | $20.11 | 12.70 K | $12.68 B |
| 11/02/2026 | $20.25 | $20.27 (0.1%) | $20.48 | $20.18 | 7.94 K | $12.86 B |
| 10/30/2026 | $20.70 | $20.18 (-2.51%) | $20.70 | $20.11 | 9.40 K | $12.77 B |
| 10/29/2026 | $20.26 | $20.41 (0.74%) | $20.58 | $20.26 | 5.90 K | $12.71 B |
| 10/28/2026 | $20.83 | $20.53 (-1.44%) | $20.85 | $20.46 | 11.23 K | $12.47 B |
| 10/27/2026 | $21.00 | $20.85 (-0.71%) | $21.04 | $20.80 | 11.30 K | $12.56 B |
| 10/26/2026 | $21.02 | $20.99 (-0.14%) | $21.18 | $20.96 | 7.10 K | $12.50 B |
| 10/23/2026 | $21.58 | $21.03 (-2.53%) | $21.58 | $21.02 | 5.63 K | $12.50 B |
| 10/22/2026 | $21.58 | $21.11 (-2.18%) | $21.58 | $21.01 | 10.60 K | $12.74 B |
| 10/21/2026 | $21.79 | $21.58 (-0.96%) | $21.97 | $21.58 | 3.91 K | $12.42 B |
| 10/20/2026 | $21.90 | $21.76 (-0.64%) | $22.08 | $21.60 | 19.53 K | $12.39 B |
| 10/19/2026 | $21.70 | $21.59 (-0.51%) | $21.73 | $21.56 | 2.30 K | $12.29 B |
| 10/16/2026 | $21.74 | $21.64 (-0.46%) | $22.01 | $21.48 | 7.90 K | $12.38 B |
| 10/15/2026 | $21.86 | $21.55 (-1.42%) | $22.25 | $21.52 | 45.01 K | $12.10 B |
| 10/14/2026 | $22.40 | $21.83 (-2.54%) | $22.40 | $21.68 | 18.70 K | $12.09 B |
| 10/13/2026 | $22.74 | $22.42 (-1.39%) | $22.74 | $22.24 | 18.00 K | $12.00 B |
| 10/12/2026 | $22.37 | $22.56 (0.85%) | $22.92 | $21.97 | 18.04 K | $11.93 B |
| 10/09/2026 | $22.44 | $22.47 (0.13%) | $22.80 | $22.05 | 9.80 K | $11.71 B |
| 10/08/2026 | $21.31 | $22.44 (5.3%) | $22.68 | $21.31 | 18.50 K | $11.78 B |
| 10/07/2026 | $22.39 | $22.43 (0.18%) | $22.80 | $21.83 | 22.50 K | $11.54 B |
| 10/06/2026 | $21.81 | $22.45 (2.93%) | $22.75 | $21.80 | 21.20 K | $11.63 B |
| 10/05/2026 | $22.30 | $22.28 (-0.09%) | $22.60 | $22.05 | 14.62 K | $11.56 B |
| 10/02/2026 | $22.14 | $22.10 (-0.18%) | $22.44 | $21.95 | 16.70 K | $11.55 B |
| 10/01/2026 | $21.63 | $22.14 (2.36%) | $22.76 | $21.36 | 56.20 K | $11.46 B |
| 09/30/2026 | $21.63 | $21.75 (0.55%) | $22.01 | $21.36 | 12.70 K | $11.35 B |
| 09/29/2026 | $20.63 | $22.01 (6.69%) | $22.80 | $20.63 | 11.93 K | $11.49 B |
| 09/28/2026 | $21.54 | $21.69 (0.7%) | $22.86 | $21.46 | 12.41 K | $11.47 B |
| 09/25/2026 | $21.72 | $21.69 (-0.14%) | $21.98 | $21.57 | 11.92 K | $11.47 B |
| 09/24/2026 | $21.60 | $21.80 (0.93%) | $21.99 | $20.95 | 19.43 K | $11.49 B |
| 09/23/2026 | $21.39 | $21.47 (0.37%) | $21.72 | $21.01 | 20.50 K | $11.59 B |
| 09/22/2026 | $21.41 | $21.44 (0.14%) | $21.68 | $21.24 | 17.80 K | $11.66 B |
| 09/21/2026 | $21.52 | $21.44 (-0.37%) | $21.82 | $21.27 | 33.45 K | $11.72 B |
| 09/18/2026 | $21.00 | $21.57 (2.71%) | $21.76 | $20.51 | 55.80 K | $11.81 B |
| 09/17/2026 | $20.70 | $21.03 (1.59%) | $21.34 | $20.61 | 20.92 K | $11.86 B |
| 09/16/2026 | $20.58 | $20.61 (0.15%) | $21.01 | $20.35 | 8.51 K | $11.87 B |
| 09/15/2026 | $20.56 | $20.58 (0.1%) | $20.76 | $20.32 | 14.40 K | $11.93 B |
| 09/14/2026 | $20.58 | $20.66 (0.39%) | $20.96 | $20.26 | 19.81 K | $11.93 B |
| 09/11/2026 | $20.88 | $20.58 (-1.44%) | $20.88 | $20.47 | 14.23 K | $11.78 B |
| 09/10/2026 | $20.56 | $20.56 (0%) | $20.73 | $20.25 | 26.04 K | $11.76 B |
| 09/09/2026 | $20.51 | $20.65 (0.68%) | $20.87 | $20.33 | 19.00 K | $11.66 B |
| 09/08/2026 | $20.86 | $20.68 (-0.86%) | $21.00 | $20.58 | 6.00 K | $11.69 B |
| 09/04/2026 | $20.64 | $20.85 (1.02%) | $21.03 | $20.49 | 19.40 K | $11.85 B |
| 09/03/2026 | $20.74 | $20.65 (-0.43%) | $21.07 | $20.24 | 13.60 K | $11.98 B |
| 09/02/2026 | $20.36 | $20.74 (1.87%) | $21.09 | $20.25 | 40.80 K | $11.84 B |
| 09/01/2026 | $20.65 | $20.42 (-1.11%) | $20.69 | $20.30 | 16.20 K | $11.82 B |
| 08/31/2026 | $20.95 | $20.74 (-1%) | $20.95 | $20.37 | 25.62 K | $11.83 B |
| 08/28/2026 | $21.18 | $20.96 (-1.04%) | $21.18 | $20.69 | 46.94 K | $11.92 B |
| 08/27/2026 | $20.51 | $21.18 (3.27%) | $21.42 | $20.33 | 60.52 K | $11.84 B |
| 08/26/2026 | $19.91 | $20.52 (3.06%) | $21.23 | $19.91 | 10.70 K | $12.03 B |
| 08/25/2026 | $20.50 | $20.49 (-0.05%) | $20.50 | $20.22 | 19.50 K | $11.92 B |
| 08/24/2026 | $19.92 | $20.30 (1.91%) | $20.60 | $19.92 | 33.60 K | $11.99 B |
| 08/21/2026 | $20.03 | $20.08 (0.25%) | $20.08 | $19.89 | 3.71 K | $11.93 B |
| 08/20/2026 | $19.87 | $20.11 (1.21%) | $20.19 | $19.86 | 21.24 K | $11.92 B |
| 08/19/2026 | $19.58 | $20.05 (2.4%) | $20.09 | $19.45 | 36.20 K | $11.89 B |
| 08/18/2026 | $19.50 | $19.52 (0.1%) | $19.52 | $19.39 | 3.75 K | $12.08 B |
| 08/17/2026 | $19.49 | $19.49 (0%) | $19.60 | $19.40 | 8.60 K | $12.17 B |
| 08/14/2026 | $19.38 | $19.50 (0.62%) | $19.74 | $19.37 | 23.20 K | $12.14 B |
| 08/13/2026 | $19.82 | $19.80 (-0.1%) | $19.85 | $19.75 | 12.51 K | $12.09 B |
| 08/12/2026 | $19.67 | $19.77 (0.51%) | $19.81 | $19.67 | 18.80 K | $12.02 B |
| 08/11/2026 | $19.69 | $19.66 (-0.15%) | $19.71 | $19.64 | 12.40 K | $11.98 B |
| 08/10/2026 | $19.64 | $19.70 (0.31%) | $19.70 | $19.60 | 21.30 K | $11.94 B |
| 08/07/2026 | $19.59 | $19.59 (0%) | $19.64 | $19.51 | 8.22 K | $12.08 B |
| 08/06/2026 | $19.61 | $19.58 (-0.15%) | $19.63 | $19.57 | 9.70 K | $12.18 B |
| 08/05/2026 | $19.57 | $19.62 (0.26%) | $19.64 | $19.57 | 16.50 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.
