5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+3.02%
3 MONTH PERFORMANCE
-2.98%
6 MONTH PERFORMANCE
-6.22%
YEAR-TO-DATE PERFORMANCE
-1.11%
1 YEAR PERFORMANCE
+0.49%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.43 | $20.44 (0.05%) | $20.50 | $20.43 | 6.11 K | $1.71 B |
| 05/05/2026 | $20.39 | $20.44 (0.25%) | $20.45 | $20.39 | 4.70 K | $1.70 B |
| 05/04/2026 | $20.45 | $20.39 (-0.29%) | $20.47 | $20.36 | 10.60 K | $1.70 B |
| 05/01/2026 | $20.25 | $20.40 (0.74%) | $20.52 | $20.25 | 17.04 K | $1.70 B |
| 04/30/2026 | $20.15 | $20.29 (0.69%) | $20.34 | $20.15 | 5.02 K | $1.69 B |
| 04/29/2026 | $20.27 | $20.15 (-0.59%) | $20.29 | $20.14 | 7.80 K | $1.68 B |
| 04/28/2026 | $20.39 | $20.33 (-0.29%) | $20.39 | $20.21 | 3.63 K | $1.70 B |
| 04/27/2026 | $20.27 | $20.34 (0.35%) | $20.38 | $20.25 | 12.52 K | $1.70 B |
| 04/24/2026 | $20.19 | $20.37 (0.89%) | $20.38 | $20.19 | 1.80 K | $1.70 B |
| 04/23/2026 | $20.33 | $20.20 (-0.64%) | $20.33 | $20.20 | 3.30 K | $1.68 B |
| 04/22/2026 | $20.28 | $20.26 (-0.1%) | $20.33 | $20.21 | 8.90 K | $1.69 B |
| 04/21/2026 | $20.28 | $20.27 (-0.05%) | $20.31 | $20.22 | 2.90 K | $1.69 B |
| 04/20/2026 | $20.36 | $20.30 (-0.29%) | $20.38 | $20.30 | 5.52 K | $1.69 B |
| 04/17/2026 | $20.48 | $20.49 (0.05%) | $20.49 | $20.43 | 3.80 K | $1.71 B |
| 04/16/2026 | $20.40 | $20.33 (-0.34%) | $20.51 | $20.33 | 2.70 K | $1.70 B |
| 04/15/2026 | $20.45 | $20.36 (-0.44%) | $20.46 | $20.36 | 4.20 K | $1.70 B |
| 04/14/2026 | $20.21 | $20.40 (0.94%) | $20.44 | $20.21 | 4.60 K | $1.70 B |
| 04/13/2026 | $20.28 | $20.26 (-0.1%) | $20.28 | $20.12 | 5.60 K | $1.69 B |
| 04/10/2026 | $20.31 | $20.19 (-0.59%) | $20.31 | $20.16 | 6.20 K | $1.68 B |
| 04/09/2026 | $20.26 | $20.25 (-0.05%) | $20.26 | $20.05 | 4.80 K | $1.69 B |
| 04/08/2026 | $20.25 | $20.29 (0.2%) | $20.35 | $20.25 | 2.20 K | $1.69 B |
| 04/07/2026 | $19.85 | $20.00 (0.76%) | $20.07 | $19.75 | 18.90 K | $1.67 B |
| 04/06/2026 | $19.90 | $19.90 (0%) | $19.95 | $19.78 | 4.70 K | $1.66 B |
| 04/02/2026 | $19.68 | $19.85 (0.86%) | $19.87 | $19.68 | 4.90 K | $1.66 B |
| 04/01/2026 | $19.61 | $19.82 (1.07%) | $19.86 | $19.61 | 6.00 K | $1.65 B |
| 03/31/2026 | $19.71 | $19.58 (-0.66%) | $19.93 | $19.58 | 48.80 K | $1.63 B |
| 03/30/2026 | $19.79 | $19.71 (-0.4%) | $19.85 | $19.71 | 3.90 K | $1.64 B |
| 03/27/2026 | $19.90 | $19.80 (-0.5%) | $19.90 | $19.66 | 20.80 K | $1.65 B |
| 03/26/2026 | $20.10 | $19.98 (-0.6%) | $20.10 | $19.91 | 16.30 K | $1.67 B |
| 03/25/2026 | $20.02 | $20.18 (0.8%) | $20.30 | $20.02 | 1.70 K | $1.68 B |
| 03/24/2026 | $20.10 | $20.19 (0.45%) | $20.19 | $20.09 | 1.50 K | $1.68 B |
| 03/23/2026 | $20.62 | $20.22 (-1.94%) | $20.62 | $20.08 | 6.30 K | $1.69 B |
| 03/20/2026 | $20.06 | $20.07 (0.05%) | $20.13 | $20.06 | 4.60 K | $1.67 B |
| 03/19/2026 | $20.25 | $20.30 (0.25%) | $20.49 | $20.25 | 2.20 K | $1.69 B |
| 03/18/2026 | $20.50 | $20.41 (-0.44%) | $20.51 | $20.41 | 3.20 K | $1.70 B |
| 03/17/2026 | $20.44 | $20.50 (0.29%) | $20.51 | $20.44 | 2.91 K | $1.71 B |
| 03/16/2026 | $20.48 | $20.41 (-0.34%) | $20.49 | $20.41 | 3.40 K | $1.70 B |
| 03/13/2026 | $20.50 | $20.50 (0%) | $20.60 | $20.40 | 12.00 K | $1.71 B |
| 03/12/2026 | $20.43 | $20.48 (0.24%) | $20.51 | $20.38 | 9.10 K | $1.71 B |
| 03/11/2026 | $20.50 | $20.46 (-0.2%) | $20.61 | $20.46 | 12.30 K | $1.71 B |
| 03/10/2026 | $20.69 | $20.52 (-0.82%) | $20.69 | $20.52 | 5.00 K | $1.71 B |
| 03/09/2026 | $20.70 | $20.59 (-0.53%) | $20.70 | $20.50 | 4.10 K | $1.72 B |
| 03/06/2026 | $20.75 | $20.70 (-0.24%) | $20.90 | $20.61 | 11.40 K | $578.80 M |
| 03/05/2026 | $20.85 | $20.85 (0%) | $20.92 | $20.76 | 5.10 K | $574.63 M |
| 03/04/2026 | $20.85 | $20.86 (0.05%) | $20.98 | $20.84 | 4.10 K | $573.79 M |
| 03/03/2026 | $20.70 | $20.91 (1.01%) | $20.91 | $20.70 | 2.80 K | $572.12 M |
| 03/02/2026 | $20.96 | $21.02 (0.29%) | $21.05 | $20.87 | 8.60 K | $569.62 M |
| 02/27/2026 | $21.00 | $20.96 (-0.19%) | $21.04 | $20.96 | 5.10 K | $571.29 M |
| 02/26/2026 | $20.95 | $21.00 (0.24%) | $21.00 | $20.91 | 4.60 K | $569.62 M |
| 02/25/2026 | $21.00 | $21.00 (0%) | $21.02 | $20.86 | 7.30 K | $1.75 B |
| 02/24/2026 | $21.08 | $21.02 (-0.28%) | $21.09 | $20.96 | 8.00 K | $1.75 B |
| 02/23/2026 | $21.05 | $21.09 (0.19%) | $21.12 | $21.04 | 1.30 K | $1.76 B |
| 02/20/2026 | $21.12 | $21.14 (0.09%) | $21.14 | $21.10 | 1.40 K | $1.76 B |
| 02/19/2026 | $21.08 | $21.15 (0.33%) | $21.15 | $21.00 | 1.50 K | $1.76 B |
| 02/18/2026 | $21.15 | $21.17 (0.09%) | $21.19 | $20.89 | 3.20 K | $1.77 B |
| 02/17/2026 | $21.08 | $21.11 (0.14%) | $21.12 | $20.90 | 7.10 K | $1.76 B |
| 02/13/2026 | $20.98 | $21.00 (0.1%) | $21.02 | $20.96 | 6.00 K | $1.75 B |
| 02/12/2026 | $21.24 | $21.26 (0.09%) | $21.33 | $21.21 | 5.40 K | $1.77 B |
| 02/11/2026 | $21.25 | $21.21 (-0.19%) | $21.25 | $21.20 | 3.70 K | $1.77 B |
| 02/10/2026 | $21.21 | $21.20 (-0.05%) | $21.21 | $21.18 | 2.80 K | $1.77 B |
| 02/09/2026 | $21.14 | $21.18 (0.19%) | $21.18 | $21.05 | 2.70 K | $1.77 B |
| 02/06/2026 | $21.03 | $21.13 (0.48%) | $21.14 | $21.03 | 4.30 K | $1.76 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.
