5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
-0.05%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
-2.60%
American Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $22.09 | $22.09 (0%) | $22.20 | $22.05 | 14.00 K | $1.84 B |
| 02/19/2026 | $22.16 | $22.07 (-0.41%) | $22.16 | $21.96 | 17.60 K | $1.84 B |
| 02/18/2026 | $22.16 | $22.16 (0%) | $22.20 | $22.12 | 18.44 K | $1.85 B |
| 02/17/2026 | $21.97 | $22.10 (0.59%) | $22.11 | $21.96 | 15.63 K | $1.84 B |
| 02/13/2026 | $21.90 | $21.99 (0.41%) | $22.01 | $21.90 | 14.21 K | $1.83 B |
| 02/12/2026 | $21.93 | $21.93 (0%) | $21.98 | $21.93 | 7.33 K | $1.83 B |
| 02/11/2026 | $21.93 | $21.91 (-0.09%) | $21.93 | $21.91 | 3.22 K | $1.83 B |
| 02/10/2026 | $21.95 | $21.91 (-0.18%) | $21.95 | $21.87 | 8.20 K | $1.83 B |
| 02/09/2026 | $21.85 | $21.84 (-0.05%) | $21.88 | $21.80 | 8.40 K | $1.82 B |
| 02/06/2026 | $21.82 | $21.84 (0.09%) | $21.86 | $21.82 | 8.21 K | $1.82 B |
| 02/05/2026 | $21.75 | $21.76 (0.05%) | $21.82 | $21.75 | 6.20 K | $1.81 B |
| 02/04/2026 | $21.72 | $21.84 (0.55%) | $21.89 | $21.72 | 6.23 K | $1.82 B |
| 02/03/2026 | $21.89 | $21.80 (-0.41%) | $21.89 | $21.72 | 12.00 K | $1.82 B |
| 02/02/2026 | $21.90 | $21.88 (-0.09%) | $21.97 | $21.78 | 13.04 K | $1.82 B |
| 01/30/2026 | $21.97 | $21.90 (-0.32%) | $22.08 | $21.90 | 10.31 K | $1.83 B |
| 01/29/2026 | $22.05 | $21.97 (-0.36%) | $22.05 | $21.93 | 8.00 K | $1.83 B |
| 01/28/2026 | $22.10 | $22.05 (-0.23%) | $22.10 | $22.00 | 6.41 K | $1.84 B |
| 01/27/2026 | $22.10 | $22.10 (0%) | $22.10 | $22.01 | 3.73 K | $1.84 B |
| 01/26/2026 | $22.09 | $22.10 (0.05%) | $22.11 | $22.07 | 5.90 K | $1.84 B |
| 01/23/2026 | $21.99 | $22.07 (0.36%) | $22.09 | $21.95 | 8.20 K | $1.84 B |
| 01/22/2026 | $21.89 | $21.98 (0.41%) | $21.99 | $21.87 | 11.50 K | $1.83 B |
| 01/21/2026 | $21.79 | $21.87 (0.37%) | $21.87 | $21.75 | 9.80 K | $1.82 B |
| 01/20/2026 | $21.75 | $21.75 (0%) | $21.85 | $21.74 | 16.80 K | $1.81 B |
| 01/16/2026 | $21.91 | $21.85 (-0.27%) | $21.93 | $21.80 | 12.30 K | $1.82 B |
| 01/15/2026 | $21.81 | $21.89 (0.37%) | $21.94 | $21.75 | 11.23 K | $1.83 B |
| 01/14/2026 | $21.63 | $21.74 (0.51%) | $21.79 | $21.63 | 7.40 K | $1.81 B |
| 01/13/2026 | $21.67 | $21.67 (0%) | $21.81 | $21.65 | 7.80 K | $1.81 B |
| 01/12/2026 | $21.71 | $21.67 (-0.18%) | $21.75 | $21.65 | 9.90 K | $1.81 B |
| 01/09/2026 | $21.69 | $21.72 (0.14%) | $21.79 | $21.69 | 6.71 K | $1.81 B |
| 01/08/2026 | $21.65 | $21.68 (0.14%) | $21.81 | $21.65 | 4.41 K | $1.81 B |
| 01/07/2026 | $21.76 | $21.67 (-0.41%) | $21.78 | $21.62 | 16.71 K | $1.81 B |
| 01/06/2026 | $21.78 | $21.70 (-0.37%) | $21.84 | $21.68 | 20.00 K | $1.81 B |
| 01/05/2026 | $21.79 | $21.78 (-0.05%) | $21.91 | $21.67 | 26.00 K | $1.82 B |
| 01/02/2026 | $21.71 | $21.71 (0%) | $21.84 | $21.64 | 7.15 K | $1.81 B |
| 12/31/2025 | $21.50 | $21.55 (0.23%) | $21.59 | $21.50 | 13.70 K | $1.80 B |
| 12/30/2025 | $21.58 | $21.53 (-0.23%) | $21.58 | $21.46 | 11.90 K | $1.80 B |
| 12/29/2025 | $21.60 | $21.55 (-0.23%) | $21.60 | $21.55 | 8.12 K | $1.80 B |
| 12/26/2025 | $21.50 | $21.55 (0.23%) | $21.56 | $21.50 | 3.30 K | $1.80 B |
| 12/24/2025 | $21.45 | $21.53 (0.37%) | $21.62 | $21.45 | 9.00 K | $1.80 B |
| 12/23/2025 | $21.59 | $21.45 (-0.65%) | $21.59 | $21.45 | 16.11 K | $1.79 B |
| 12/22/2025 | $21.65 | $21.56 (-0.42%) | $21.71 | $21.56 | 19.84 K | $1.80 B |
| 12/19/2025 | $21.65 | $21.70 (0.23%) | $21.78 | $21.60 | 18.70 K | $1.81 B |
| 12/18/2025 | $21.60 | $21.63 (0.14%) | $21.97 | $21.58 | 21.10 K | $1.80 B |
| 12/17/2025 | $21.64 | $21.56 (-0.37%) | $21.65 | $21.56 | 14.10 K | $1.80 B |
| 12/16/2025 | $21.54 | $21.62 (0.37%) | $21.71 | $21.54 | 19.60 K | $1.80 B |
| 12/15/2025 | $21.80 | $21.58 (-1.01%) | $21.85 | $21.55 | 17.71 K | $1.80 B |
| 12/12/2025 | $22.04 | $21.95 (-0.41%) | $22.04 | $21.92 | 6.20 K | $1.83 B |
| 12/11/2025 | $22.02 | $22.04 (0.09%) | $22.07 | $21.88 | 4.51 K | $1.84 B |
| 12/10/2025 | $21.88 | $21.92 (0.18%) | $21.97 | $21.80 | 12.63 K | $1.83 B |
| 12/09/2025 | $21.80 | $21.85 (0.23%) | $21.98 | $21.80 | 14.63 K | $1.82 B |
| 12/08/2025 | $21.86 | $21.77 (-0.41%) | $21.97 | $21.73 | 12.10 K | $1.82 B |
| 12/05/2025 | $21.88 | $21.85 (-0.14%) | $22.00 | $21.81 | 10.01 K | $1.82 B |
| 12/04/2025 | $21.91 | $21.83 (-0.37%) | $21.95 | $21.82 | 17.63 K | $1.82 B |
| 12/03/2025 | $21.82 | $21.90 (0.37%) | $21.90 | $21.80 | 11.30 K | $1.83 B |
| 12/02/2025 | $21.95 | $21.82 (-0.59%) | $22.01 | $21.73 | 10.24 K | $1.82 B |
| 12/01/2025 | $21.85 | $21.83 (-0.09%) | $22.00 | $21.64 | 9.20 K | $1.82 B |
| 11/28/2025 | $21.86 | $21.90 (0.18%) | $22.06 | $21.82 | 7.60 K | $1.83 B |
| 11/26/2025 | $21.82 | $21.99 (0.78%) | $22.27 | $21.78 | 10.30 K | $1.83 B |
| 11/25/2025 | $22.08 | $21.92 (-0.72%) | $22.25 | $21.73 | 25.50 K | $1.83 B |
| 11/24/2025 | $22.01 | $22.10 (0.41%) | $22.16 | $22.01 | 6.51 K | $1.84 B |
| 11/21/2025 | $21.91 | $22.10 (0.87%) | $22.10 | $21.91 | 8.80 K | $1.84 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.
