5 DAY PERFORMANCE
+5.19%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+0.53%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $16.16 | $16.15 (-0.06%) | $16.22 | $16.10 | 5.50 K | $1.34 B |
| 08/05/2026 | $16.20 | $16.16 (-0.25%) | $16.25 | $16.16 | 5.70 K | $1.34 B |
| 08/04/2026 | $16.21 | $16.23 (0.12%) | $16.28 | $16.20 | 6.40 K | $1.35 B |
| 08/03/2026 | $16.22 | $16.20 (-0.12%) | $16.31 | $16.20 | 2.50 K | $1.34 B |
| 07/31/2026 | $16.17 | $16.19 (0.12%) | $16.33 | $16.09 | 31.04 K | $1.35 B |
| 07/30/2026 | $16.06 | $16.14 (0.5%) | $16.14 | $16.06 | 4.40 K | $1.34 B |
| 07/29/2026 | $16.05 | $16.06 (0.06%) | $16.15 | $15.95 | 13.95 K | $1.34 B |
| 07/28/2026 | $15.94 | $16.00 (0.38%) | $16.05 | $15.92 | 5.50 K | $1.33 B |
| 07/27/2026 | $16.05 | $16.04 (-0.06%) | $16.06 | $15.94 | 8.44 K | $1.34 B |
| 07/24/2026 | $16.05 | $15.94 (-0.69%) | $16.08 | $15.93 | 12.50 K | $1.33 B |
| 07/23/2026 | $16.10 | $15.98 (-0.75%) | $16.10 | $15.93 | 8.72 K | $1.33 B |
| 07/22/2026 | $16.10 | $16.15 (0.31%) | $16.25 | $16.10 | 6.80 K | $1.35 B |
| 07/21/2026 | $16.19 | $16.15 (-0.25%) | $16.21 | $16.08 | 6.90 K | $1.35 B |
| 07/20/2026 | $16.13 | $16.22 (0.56%) | $16.29 | $16.08 | 13.32 K | $1.35 B |
| 07/17/2026 | $16.17 | $16.16 (-0.06%) | $16.19 | $16.05 | 3.10 K | $1.35 B |
| 07/16/2026 | $16.24 | $16.19 (-0.31%) | $16.29 | $16.03 | 9.80 K | $1.35 B |
| 07/15/2026 | $16.10 | $16.20 (0.62%) | $16.20 | $15.86 | 7.70 K | $1.35 B |
| 07/14/2026 | $16.02 | $16.06 (0.25%) | $16.08 | $15.94 | 5.42 K | $1.34 B |
| 07/13/2026 | $16.08 | $15.94 (-0.87%) | $16.08 | $15.89 | 17.70 K | $1.33 B |
| 07/10/2026 | $16.12 | $16.00 (-0.74%) | $16.12 | $15.91 | 9.00 K | $1.33 B |
| 07/09/2026 | $15.78 | $16.19 (2.6%) | $16.19 | $15.78 | 33.40 K | $1.35 B |
| 07/08/2026 | $15.89 | $15.78 (-0.69%) | $15.94 | $15.78 | 7.00 K | $1.31 B |
| 07/07/2026 | $15.95 | $15.93 (-0.13%) | $16.04 | $15.90 | 10.50 K | $1.33 B |
| 07/06/2026 | $16.10 | $16.05 (-0.31%) | $16.10 | $15.95 | 9.01 K | $1.34 B |
| 07/02/2026 | $15.97 | $16.00 (0.19%) | $16.08 | $15.93 | 8.50 K | $1.33 B |
| 07/01/2026 | $15.90 | $15.94 (0.25%) | $16.17 | $15.90 | 4.80 K | $1.33 B |
| 06/30/2026 | $15.88 | $15.88 (0%) | $15.97 | $15.82 | 45.70 K | $1.32 B |
| 06/29/2026 | $15.80 | $15.88 (0.51%) | $15.90 | $15.80 | 10.50 K | $1.32 B |
| 06/26/2026 | $15.89 | $15.79 (-0.63%) | $15.97 | $15.79 | 5.45 K | $1.32 B |
| 06/25/2026 | $15.83 | $15.82 (-0.06%) | $15.99 | $15.77 | 5.40 K | $1.32 B |
| 06/24/2026 | $15.87 | $15.90 (0.19%) | $16.00 | $15.77 | 4.80 K | $1.32 B |
| 06/23/2026 | $15.94 | $15.95 (0.06%) | $16.00 | $15.85 | 9.00 K | $1.33 B |
| 06/22/2026 | $15.89 | $15.87 (-0.13%) | $16.01 | $15.86 | 5.60 K | $1.32 B |
| 06/18/2026 | $15.89 | $15.93 (0.25%) | $16.02 | $15.89 | 4.22 K | $1.33 B |
| 06/17/2026 | $15.94 | $15.89 (-0.31%) | $16.15 | $15.89 | 8.50 K | $1.32 B |
| 06/16/2026 | $16.01 | $15.97 (-0.25%) | $16.05 | $15.95 | 4.21 K | $1.33 B |
| 06/15/2026 | $15.87 | $16.00 (0.82%) | $16.05 | $15.87 | 4.50 K | $1.33 B |
| 06/12/2026 | $16.04 | $15.99 (-0.31%) | $16.05 | $15.86 | 16.10 K | $1.33 B |
| 06/11/2026 | $15.85 | $16.00 (0.95%) | $16.00 | $15.85 | 11.02 K | $1.33 B |
| 06/10/2026 | $15.83 | $15.91 (0.51%) | $15.94 | $15.82 | 7.30 K | $1.33 B |
| 06/09/2026 | $15.97 | $15.92 (-0.31%) | $15.98 | $15.92 | 5.90 K | $1.33 B |
| 06/08/2026 | $16.05 | $15.96 (-0.56%) | $16.05 | $15.96 | 5.20 K | $1.33 B |
| 06/05/2026 | $16.00 | $16.05 (0.31%) | $16.08 | $16.00 | 3.80 K | $1.34 B |
| 06/04/2026 | $16.15 | $16.10 (-0.31%) | $16.15 | $16.10 | 6.63 K | $1.34 B |
| 06/03/2026 | $16.14 | $16.10 (-0.25%) | $16.23 | $16.10 | 12.60 K | $1.34 B |
| 06/02/2026 | $16.33 | $16.26 (-0.43%) | $16.34 | $16.26 | 7.80 K | $1.35 B |
| 06/01/2026 | $16.34 | $16.26 (-0.49%) | $16.43 | $16.25 | 4.14 K | $1.35 B |
| 05/29/2026 | $16.67 | $16.60 (-0.42%) | $16.69 | $16.60 | 13.71 K | $1.38 B |
| 05/28/2026 | $16.71 | $16.70 (-0.06%) | $16.74 | $16.67 | 2.00 K | $1.39 B |
| 05/27/2026 | $16.67 | $16.71 (0.24%) | $16.71 | $16.57 | 2.41 K | $1.39 B |
| 05/26/2026 | $16.59 | $16.61 (0.12%) | $16.67 | $16.51 | 5.12 K | $1.38 B |
| 05/22/2026 | $16.63 | $16.47 (-0.96%) | $16.63 | $16.47 | 2.22 K | $1.37 B |
| 05/21/2026 | $16.58 | $16.57 (-0.06%) | $16.62 | $16.40 | 15.90 K | $1.38 B |
| 05/20/2026 | $16.68 | $16.51 (-1.02%) | $16.68 | $16.47 | 4.23 K | $1.38 B |
| 05/19/2026 | $16.59 | $16.53 (-0.36%) | $16.66 | $16.53 | 8.00 K | $1.38 B |
| 05/18/2026 | $16.75 | $16.74 (-0.06%) | $16.83 | $16.68 | 3.30 K | $1.39 B |
| 05/15/2026 | $16.59 | $16.75 (0.96%) | $16.88 | $16.59 | 10.60 K | $1.40 B |
| 05/14/2026 | $16.88 | $16.84 (-0.24%) | $16.92 | $16.77 | 14.00 K | $1.40 B |
| 05/13/2026 | $16.92 | $16.80 (-0.71%) | $16.92 | $16.78 | 1.50 K | $1.40 B |
| 05/12/2026 | $16.85 | $16.86 (0.06%) | $16.94 | $16.75 | 3.31 K | $1.40 B |
| 05/11/2026 | $16.99 | $16.98 (-0.06%) | $16.99 | $16.88 | 5.71 K | $1.41 B |
| 05/08/2026 | $16.75 | $16.97 (1.31%) | $16.98 | $16.75 | 9.50 K | $1.41 B |
| 05/07/2026 | $16.72 | $16.87 (0.9%) | $16.90 | $16.72 | 4.70 K | $1.41 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.
