5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+5.25%
3 MONTH PERFORMANCE
-1.28%
6 MONTH PERFORMANCE
-3.46%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+1.85%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.80 | $16.87 (0.42%) | $16.87 | $16.73 | 4.29 K | $1.40 B |
| 05/05/2026 | $16.65 | $16.74 (0.54%) | $16.83 | $16.65 | 4.80 K | $1.40 B |
| 05/04/2026 | $16.75 | $16.70 (-0.3%) | $16.80 | $16.70 | 15.80 K | $1.39 B |
| 05/01/2026 | $16.76 | $16.76 (0%) | $16.76 | $16.65 | 10.90 K | $1.40 B |
| 04/30/2026 | $16.59 | $16.63 (0.24%) | $16.76 | $16.59 | 4.40 K | $1.39 B |
| 04/29/2026 | $16.74 | $16.59 (-0.9%) | $16.74 | $16.59 | 7.00 K | $1.39 B |
| 04/28/2026 | $16.80 | $16.64 (-0.95%) | $16.80 | $16.62 | 7.30 K | $1.39 B |
| 04/27/2026 | $16.75 | $16.70 (-0.3%) | $16.90 | $16.60 | 22.62 K | $1.39 B |
| 04/24/2026 | $16.63 | $16.70 (0.42%) | $16.70 | $16.52 | 10.50 K | $1.39 B |
| 04/23/2026 | $16.47 | $16.55 (0.49%) | $16.66 | $16.47 | 4.90 K | $1.38 B |
| 04/22/2026 | $16.68 | $16.48 (-1.2%) | $16.68 | $16.48 | 8.33 K | $1.38 B |
| 04/21/2026 | $16.56 | $16.49 (-0.42%) | $16.66 | $16.49 | 4.50 K | $1.38 B |
| 04/20/2026 | $16.75 | $16.64 (-0.66%) | $16.75 | $16.59 | 18.70 K | $1.39 B |
| 04/17/2026 | $16.93 | $16.77 (-0.95%) | $16.93 | $16.77 | 4.80 K | $1.40 B |
| 04/16/2026 | $16.73 | $16.66 (-0.42%) | $16.91 | $16.66 | 4.90 K | $1.39 B |
| 04/15/2026 | $16.68 | $16.79 (0.66%) | $16.90 | $16.68 | 3.30 K | $1.40 B |
| 04/14/2026 | $16.82 | $16.70 (-0.71%) | $16.87 | $16.57 | 4.90 K | $1.39 B |
| 04/13/2026 | $16.64 | $16.59 (-0.3%) | $16.65 | $16.59 | 2.02 K | $1.39 B |
| 04/10/2026 | $16.63 | $16.68 (0.3%) | $16.70 | $16.52 | 4.50 K | $1.39 B |
| 04/09/2026 | $16.59 | $16.60 (0.06%) | $16.73 | $16.52 | 10.10 K | $1.39 B |
| 04/08/2026 | $16.61 | $16.65 (0.24%) | $16.83 | $16.61 | 3.00 K | $1.39 B |
| 04/07/2026 | $16.13 | $16.51 (2.36%) | $16.58 | $16.13 | 17.85 K | $1.38 B |
| 04/06/2026 | $16.24 | $16.18 (-0.37%) | $16.36 | $16.18 | 3.00 K | $1.35 B |
| 04/02/2026 | $16.12 | $16.24 (0.74%) | $16.28 | $16.12 | 3.41 K | $1.36 B |
| 04/01/2026 | $16.10 | $16.22 (0.75%) | $16.35 | $16.10 | 6.10 K | $1.35 B |
| 03/31/2026 | $16.30 | $16.20 (-0.61%) | $16.32 | $16.09 | 34.40 K | $1.35 B |
| 03/30/2026 | $16.43 | $16.41 (-0.12%) | $16.43 | $16.27 | 4.50 K | $1.37 B |
| 03/27/2026 | $16.38 | $16.43 (0.31%) | $16.43 | $16.29 | 2.90 K | $1.37 B |
| 03/26/2026 | $16.83 | $16.39 (-2.61%) | $16.83 | $16.38 | 6.80 K | $1.37 B |
| 03/25/2026 | $16.60 | $16.73 (0.78%) | $16.75 | $16.60 | 2.40 K | $1.40 B |
| 03/24/2026 | $17.03 | $16.56 (-2.76%) | $17.03 | $16.56 | 2.52 K | $1.38 B |
| 03/23/2026 | $16.44 | $16.70 (1.58%) | $16.71 | $16.44 | 2.92 K | $1.39 B |
| 03/20/2026 | $16.98 | $16.80 (-1.06%) | $17.00 | $16.71 | 23.40 K | $1.40 B |
| 03/19/2026 | $16.86 | $16.90 (0.24%) | $16.95 | $16.85 | 4.91 K | $1.41 B |
| 03/18/2026 | $16.90 | $16.89 (-0.06%) | $16.93 | $16.89 | 5.50 K | $1.41 B |
| 03/17/2026 | $17.03 | $17.00 (-0.18%) | $17.03 | $16.95 | 5.10 K | $1.42 B |
| 03/16/2026 | $16.91 | $17.00 (0.53%) | $17.00 | $16.91 | 21.20 K | $1.42 B |
| 03/13/2026 | $17.17 | $16.95 (-1.28%) | $17.17 | $16.92 | 12.25 K | $1.42 B |
| 03/12/2026 | $16.95 | $16.99 (0.24%) | $17.00 | $16.90 | 14.20 K | $1.42 B |
| 03/11/2026 | $17.07 | $16.96 (-0.64%) | $17.28 | $16.96 | 8.30 K | $1.42 B |
| 03/10/2026 | $17.01 | $17.09 (0.47%) | $17.44 | $16.99 | 2.50 K | $1.43 B |
| 03/09/2026 | $16.94 | $16.99 (0.3%) | $17.04 | $16.91 | 21.80 K | $1.42 B |
| 03/06/2026 | $16.95 | $16.98 (0.18%) | $17.10 | $16.95 | 3.60 K | $580.33 M |
| 03/05/2026 | $17.00 | $17.09 (0.53%) | $17.10 | $17.00 | 2.50 K | $576.99 M |
| 03/04/2026 | $17.04 | $17.10 (0.35%) | $17.12 | $17.04 | 12.70 K | $576.15 M |
| 03/03/2026 | $17.07 | $17.08 (0.06%) | $17.12 | $16.90 | 16.10 K | $576.99 M |
| 03/02/2026 | $17.01 | $17.23 (1.29%) | $17.23 | $17.01 | 4.10 K | $571.98 M |
| 02/27/2026 | $17.24 | $17.14 (-0.58%) | $17.26 | $16.98 | 36.60 K | $575.32 M |
| 02/26/2026 | $17.56 | $17.61 (0.28%) | $17.61 | $17.56 | 1.60 K | $559.45 M |
| 02/25/2026 | $17.51 | $17.56 (0.29%) | $17.61 | $17.51 | 1.90 K | $1.47 B |
| 02/24/2026 | $17.32 | $17.50 (1.04%) | $17.67 | $17.32 | 4.70 K | $1.46 B |
| 02/23/2026 | $17.76 | $17.60 (-0.9%) | $17.76 | $17.60 | 3.30 K | $1.47 B |
| 02/20/2026 | $17.49 | $17.61 (0.69%) | $17.63 | $17.49 | 6.40 K | $1.47 B |
| 02/19/2026 | $17.60 | $17.59 (-0.06%) | $17.60 | $17.58 | 1.70 K | $1.47 B |
| 02/18/2026 | $17.62 | $17.53 (-0.51%) | $17.66 | $17.52 | 8.00 K | $1.46 B |
| 02/17/2026 | $17.36 | $17.61 (1.44%) | $17.62 | $17.36 | 6.40 K | $1.47 B |
| 02/13/2026 | $17.41 | $17.42 (0.06%) | $17.50 | $17.36 | 1.80 K | $1.46 B |
| 02/12/2026 | $17.35 | $17.35 (0%) | $17.48 | $17.33 | 2.60 K | $1.45 B |
| 02/11/2026 | $17.47 | $17.45 (-0.11%) | $17.50 | $17.35 | 5.20 K | $1.46 B |
| 02/10/2026 | $17.38 | $17.46 (0.46%) | $17.46 | $17.38 | 4.90 K | $1.46 B |
| 02/09/2026 | $17.30 | $17.38 (0.46%) | $17.49 | $17.23 | 17.00 K | $1.45 B |
| 02/06/2026 | $17.30 | $17.25 (-0.29%) | $17.30 | $17.25 | 2.10 K | $1.44 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.
