5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
-3.53%
3 MONTH PERFORMANCE
-2.54%
6 MONTH PERFORMANCE
+3.26%
YEAR-TO-DATE PERFORMANCE
-2.84%
1 YEAR PERFORMANCE
-11.53%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.91 | $21.88 (-0.14%) | $21.95 | $21.87 | 14.29 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 |
| 11/20/2025 | $22.18 | $22.06 (-0.54%) | $22.18 | $21.91 | 13.74 K | $1.84 B |
| 11/19/2025 | $22.09 | $22.13 (0.18%) | $22.24 | $22.09 | 4.50 K | $1.85 B |
| 11/18/2025 | $22.10 | $22.13 (0.14%) | $22.20 | $22.10 | 4.70 K | $1.85 B |
| 11/17/2025 | $22.20 | $22.17 (-0.14%) | $22.27 | $22.05 | 9.93 K | $1.85 B |
| 11/14/2025 | $22.13 | $22.30 (0.77%) | $22.40 | $22.13 | 7.50 K | $1.86 B |
| 11/13/2025 | $22.43 | $22.28 (-0.67%) | $22.46 | $22.19 | 8.72 K | $1.86 B |
| 11/12/2025 | $22.51 | $22.45 (-0.27%) | $22.53 | $22.41 | 5.21 K | $1.87 B |
| 11/11/2025 | $22.41 | $22.50 (0.4%) | $22.56 | $22.41 | 5.50 K | $1.88 B |
| 11/10/2025 | $22.62 | $22.56 (-0.27%) | $22.62 | $22.47 | 6.70 K | $1.88 B |
| 11/07/2025 | $22.56 | $22.47 (-0.4%) | $22.61 | $22.39 | 10.90 K | $1.87 B |
| 11/06/2025 | $22.60 | $22.44 (-0.71%) | $22.68 | $22.44 | 9.12 K | $1.87 B |
| 11/05/2025 | $22.75 | $22.61 (-0.62%) | $22.75 | $22.52 | 3.60 K | $1.89 B |
| 11/04/2025 | $22.39 | $22.67 (1.25%) | $22.80 | $22.39 | 12.50 K | $1.89 B |
| 11/03/2025 | $22.88 | $22.69 (-0.83%) | $22.88 | $22.66 | 5.40 K | $1.89 B |
| 10/31/2025 | $22.80 | $22.66 (-0.61%) | $22.80 | $22.66 | 4.90 K | $1.89 B |
| 10/30/2025 | $22.75 | $22.72 (-0.13%) | $22.89 | $22.60 | 3.54 K | $1.90 B |
| 10/29/2025 | $22.91 | $22.79 (-0.52%) | $22.91 | $22.64 | 7.73 K | $1.90 B |
| 10/28/2025 | $22.75 | $22.80 (0.22%) | $22.84 | $22.75 | 8.84 K | $1.90 B |
| 10/27/2025 | $22.67 | $22.75 (0.35%) | $22.75 | $22.67 | 5.50 K | $1.90 B |
| 10/24/2025 | $22.75 | $22.67 (-0.35%) | $22.75 | $22.65 | 5.83 K | $1.89 B |
| 10/23/2025 | $22.70 | $22.59 (-0.48%) | $22.71 | $22.58 | 2.03 K | $1.89 B |
| 10/22/2025 | $22.68 | $22.65 (-0.13%) | $22.70 | $22.65 | 2.00 K | $1.89 B |
| 10/21/2025 | $22.57 | $22.71 (0.62%) | $22.82 | $22.56 | 6.82 K | $1.90 B |
| 10/20/2025 | $22.46 | $22.57 (0.49%) | $22.75 | $22.45 | 12.62 K | $1.88 B |
| 10/17/2025 | $22.47 | $22.47 (0%) | $22.82 | $22.38 | 6.40 K | $1.88 B |
| 10/16/2025 | $22.56 | $22.52 (-0.18%) | $22.63 | $22.47 | 3.00 K | $1.88 B |
| 10/15/2025 | $22.92 | $22.60 (-1.4%) | $22.97 | $22.58 | 8.30 K | $1.89 B |
| 10/14/2025 | $22.79 | $22.83 (0.18%) | $22.87 | $22.63 | 4.10 K | $1.91 B |
| 10/13/2025 | $23.07 | $22.77 (-1.3%) | $23.07 | $22.68 | 2.22 K | $1.90 B |
| 10/10/2025 | $23.01 | $22.65 (-1.56%) | $23.02 | $22.65 | 7.60 K | $1.89 B |
| 10/09/2025 | $23.14 | $22.89 (-1.08%) | $23.14 | $22.83 | 3.22 K | $1.91 B |
| 10/08/2025 | $23.05 | $23.05 (0%) | $23.10 | $23.05 | 8.50 K | $1.92 B |
| 10/07/2025 | $23.05 | $23.05 (0%) | $23.07 | $23.05 | 1.80 K | $1.92 B |
| 10/06/2025 | $22.91 | $23.05 (0.61%) | $23.09 | $22.91 | 4.80 K | $1.92 B |
| 10/03/2025 | $23.00 | $23.08 (0.35%) | $23.15 | $22.98 | 8.00 K | $1.93 B |
| 10/02/2025 | $23.08 | $22.96 (-0.52%) | $23.08 | $22.95 | 5.62 K | $1.92 B |
| 10/01/2025 | $23.02 | $23.08 (0.26%) | $23.16 | $22.99 | 13.50 K | $1.93 B |
| 09/30/2025 | $23.34 | $23.01 (-1.41%) | $23.37 | $22.91 | 28.20 K | $1.92 B |
| 09/29/2025 | $23.29 | $23.17 (-0.52%) | $23.40 | $23.08 | 8.80 K | $1.93 B |
| 09/26/2025 | $23.31 | $23.25 (-0.26%) | $23.42 | $23.02 | 5.72 K | $1.94 B |
| 09/25/2025 | $23.32 | $23.22 (-0.43%) | $23.39 | $23.13 | 9.60 K | $1.94 B |
| 09/24/2025 | $23.27 | $23.23 (-0.17%) | $23.47 | $23.05 | 12.60 K | $1.94 B |
| 09/23/2025 | $23.18 | $23.15 (-0.13%) | $23.18 | $23.05 | 4.65 K | $1.93 B |
| 09/22/2025 | $23.25 | $23.21 (-0.17%) | $23.25 | $23.04 | 14.30 K | $1.94 B |
| 09/19/2025 | $23.27 | $23.18 (-0.39%) | $23.28 | $23.00 | 6.12 K | $1.94 B |
| 09/18/2025 | $23.34 | $23.26 (-0.34%) | $23.43 | $23.03 | 15.15 K | $1.94 B |
| 09/17/2025 | $23.17 | $23.25 (0.35%) | $23.43 | $23.01 | 15.00 K | $1.94 B |
| 09/16/2025 | $23.23 | $23.10 (-0.56%) | $23.23 | $23.01 | 12.32 K | $1.93 B |
| 09/15/2025 | $23.16 | $23.15 (-0.04%) | $23.16 | $23.03 | 6.80 K | $1.93 B |
| 09/12/2025 | $23.27 | $23.39 (0.52%) | $23.47 | $23.17 | 13.30 K | $1.95 B |
| 09/11/2025 | $23.12 | $23.27 (0.65%) | $23.38 | $23.04 | 15.20 K | $1.94 B |
| 09/10/2025 | $23.00 | $23.03 (0.13%) | $23.03 | $22.92 | 4.81 K | $1.92 B |
| 09/09/2025 | $22.84 | $23.02 (0.79%) | $23.05 | $22.68 | 11.10 K | $1.92 B |
| 09/08/2025 | $22.85 | $22.99 (0.61%) | $23.18 | $22.82 | 13.22 K | $1.92 B |
| 09/05/2025 | $22.55 | $22.81 (1.15%) | $22.88 | $22.54 | 7.05 K | $1.90 B |
| 09/04/2025 | $22.42 | $22.44 (0.09%) | $22.48 | $22.37 | 4.84 K | $1.87 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.
