5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
+0.49%
6 MONTH PERFORMANCE
-2.98%
YEAR-TO-DATE PERFORMANCE
-1.11%
1 YEAR PERFORMANCE
-3.12%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.59 | $19.59 (0%) | $19.59 | $19.59 | 435 | |
| 08/06/2026 | $19.61 | $19.58 (-0.15%) | $19.63 | $19.57 | 9.70 K | $1.63 B |
| 08/05/2026 | $19.57 | $19.62 (0.26%) | $19.64 | $19.57 | 16.50 K | $1.63 B |
| 08/04/2026 | $19.58 | $19.60 (0.1%) | $19.66 | $19.58 | 27.30 K | $1.63 B |
| 08/03/2026 | $19.66 | $19.65 (-0.05%) | $19.67 | $19.65 | 16.40 K | $1.63 B |
| 07/31/2026 | $19.59 | $19.67 (0.41%) | $19.68 | $19.31 | 18.11 K | $1.64 B |
| 07/30/2026 | $19.55 | $19.59 (0.2%) | $19.60 | $19.51 | 7.83 K | $1.63 B |
| 07/29/2026 | $19.50 | $19.49 (-0.05%) | $19.58 | $19.49 | 7.90 K | $1.62 B |
| 07/28/2026 | $19.45 | $19.50 (0.26%) | $19.55 | $19.45 | 4.00 K | $1.62 B |
| 07/27/2026 | $19.46 | $19.50 (0.21%) | $19.54 | $19.45 | 6.83 K | $1.62 B |
| 07/24/2026 | $19.45 | $19.41 (-0.21%) | $19.48 | $19.34 | 9.40 K | $1.62 B |
| 07/23/2026 | $19.61 | $19.43 (-0.92%) | $19.67 | $19.43 | 3.20 K | $1.62 B |
| 07/22/2026 | $19.70 | $19.65 (-0.25%) | $19.70 | $19.65 | 2.40 K | $1.64 B |
| 07/21/2026 | $19.74 | $19.70 (-0.2%) | $19.77 | $19.70 | 3.22 K | $1.64 B |
| 07/20/2026 | $19.70 | $19.73 (0.15%) | $19.80 | $19.68 | 11.11 K | $1.64 B |
| 07/17/2026 | $19.62 | $19.70 (0.41%) | $19.70 | $19.62 | 4.82 K | $1.64 B |
| 07/16/2026 | $19.75 | $19.73 (-0.1%) | $19.78 | $19.60 | 3.53 K | $1.64 B |
| 07/15/2026 | $19.43 | $19.69 (1.34%) | $19.69 | $19.43 | 4.75 K | $1.64 B |
| 07/14/2026 | $19.45 | $19.52 (0.36%) | $19.59 | $19.45 | 6.75 K | $1.63 B |
| 07/13/2026 | $19.52 | $19.47 (-0.26%) | $19.52 | $19.36 | 5.31 K | $1.62 B |
| 07/10/2026 | $19.61 | $19.49 (-0.61%) | $19.61 | $19.49 | 2.50 K | $1.62 B |
| 07/09/2026 | $19.61 | $19.51 (-0.51%) | $19.61 | $19.42 | 2.90 K | $1.63 B |
| 07/08/2026 | $19.55 | $19.53 (-0.1%) | $19.64 | $19.45 | 5.70 K | $1.63 B |
| 07/07/2026 | $19.65 | $19.59 (-0.31%) | $19.65 | $19.55 | 4.13 K | $1.63 B |
| 07/06/2026 | $19.55 | $19.56 (0.05%) | $19.60 | $19.55 | 3.32 K | $1.63 B |
| 07/02/2026 | $19.60 | $19.58 (-0.1%) | $19.60 | $19.55 | 5.30 K | $1.63 B |
| 07/01/2026 | $19.45 | $19.58 (0.67%) | $19.58 | $19.33 | 13.24 K | $1.63 B |
| 06/30/2026 | $19.55 | $19.39 (-0.82%) | $19.55 | $19.20 | 40.90 K | $1.62 B |
| 06/29/2026 | $19.55 | $19.50 (-0.26%) | $19.55 | $19.42 | 7.30 K | $1.62 B |
| 06/26/2026 | $19.56 | $19.51 (-0.26%) | $19.56 | $19.40 | 7.40 K | $1.63 B |
| 06/25/2026 | $19.71 | $19.55 (-0.81%) | $19.71 | $19.45 | 10.80 K | $1.63 B |
| 06/24/2026 | $19.76 | $19.59 (-0.86%) | $19.78 | $19.54 | 2.22 K | $1.63 B |
| 06/23/2026 | $19.68 | $19.54 (-0.71%) | $19.68 | $19.54 | 3.20 K | $1.63 B |
| 06/22/2026 | $19.64 | $19.63 (-0.05%) | $19.64 | $19.56 | 3.90 K | $1.64 B |
| 06/18/2026 | $19.68 | $19.67 (-0.05%) | $19.74 | $19.59 | 16.73 K | $1.64 B |
| 06/17/2026 | $19.54 | $19.52 (-0.1%) | $19.65 | $19.52 | 5.34 K | $1.63 B |
| 06/16/2026 | $19.56 | $19.58 (0.1%) | $19.70 | $19.52 | 8.20 K | $1.63 B |
| 06/15/2026 | $19.59 | $19.55 (-0.2%) | $19.62 | $19.55 | 4.10 K | $1.63 B |
| 06/12/2026 | $19.61 | $19.50 (-0.56%) | $19.61 | $19.50 | 4.20 K | $1.62 B |
| 06/11/2026 | $19.38 | $19.53 (0.77%) | $19.58 | $19.38 | 15.32 K | $1.63 B |
| 06/10/2026 | $19.34 | $19.35 (0.05%) | $19.42 | $19.34 | 3.20 K | $1.61 B |
| 06/09/2026 | $19.65 | $19.39 (-1.31%) | $19.65 | $19.39 | 4.20 K | $1.62 B |
| 06/08/2026 | $19.54 | $19.41 (-0.67%) | $19.54 | $19.41 | 4.90 K | $1.62 B |
| 06/05/2026 | $19.58 | $19.50 (-0.41%) | $19.68 | $19.50 | 3.90 K | $1.62 B |
| 06/04/2026 | $19.84 | $19.64 (-1.01%) | $19.84 | $19.64 | 3.30 K | $1.64 B |
| 06/03/2026 | $19.74 | $19.68 (-0.3%) | $19.74 | $19.68 | 3.31 K | $1.64 B |
| 06/02/2026 | $19.82 | $19.84 (0.1%) | $19.88 | $19.80 | 3.04 K | $1.65 B |
| 06/01/2026 | $19.95 | $19.88 (-0.35%) | $19.96 | $19.82 | 5.62 K | $1.66 B |
| 05/29/2026 | $19.94 | $19.91 (-0.15%) | $20.02 | $19.91 | 15.93 K | $1.66 B |
| 05/28/2026 | $19.94 | $19.93 (-0.05%) | $19.99 | $19.90 | 6.20 K | $1.66 B |
| 05/27/2026 | $19.94 | $19.86 (-0.4%) | $19.94 | $19.86 | 2.30 K | $1.65 B |
| 05/26/2026 | $19.76 | $19.88 (0.61%) | $19.95 | $19.76 | 5.03 K | $1.66 B |
| 05/22/2026 | $19.94 | $19.77 (-0.85%) | $19.94 | $19.75 | 4.50 K | $1.65 B |
| 05/21/2026 | $19.90 | $19.75 (-0.75%) | $19.90 | $19.74 | 4.30 K | $1.65 B |
| 05/20/2026 | $19.89 | $19.78 (-0.55%) | $19.89 | $19.77 | 7.33 K | $1.65 B |
| 05/19/2026 | $19.90 | $19.83 (-0.35%) | $19.98 | $19.77 | 3.80 K | $1.65 B |
| 05/18/2026 | $20.08 | $19.92 (-0.8%) | $20.08 | $19.91 | 9.92 K | $1.66 B |
| 05/15/2026 | $19.94 | $19.92 (-0.1%) | $20.06 | $19.92 | 3.90 K | $1.66 B |
| 05/14/2026 | $20.55 | $20.46 (-0.44%) | $20.55 | $20.39 | 3.33 K | $1.70 B |
| 05/13/2026 | $20.44 | $20.43 (-0.05%) | $20.52 | $20.43 | 10.30 K | $1.70 B |
| 05/12/2026 | $20.58 | $20.49 (-0.44%) | $20.58 | $20.46 | 5.32 K | $1.71 B |
| 05/11/2026 | $20.49 | $20.49 (0%) | $20.50 | $20.45 | 9.62 K | $1.71 B |
| 05/08/2026 | $20.35 | $20.45 (0.49%) | $20.45 | $20.35 | 1.44 K | $1.70 B |
| 05/07/2026 | $20.44 | $20.40 (-0.2%) | $20.44 | $20.40 | 2.22 K | $1.70 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.
