5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-5.34%
3 MONTH PERFORMANCE
-4.34%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
-5.06%
1 YEAR PERFORMANCE
-13.69%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.91 | $18.98 (0.37%) | $19.05 | $18.91 | 11.00 K | $1.58 B |
| 12/03/2025 | $19.00 | $19.00 (0%) | $19.01 | $18.86 | 12.50 K | $1.59 B |
| 12/02/2025 | $19.00 | $18.98 (-0.11%) | $19.00 | $18.77 | 9.50 K | $1.58 B |
| 12/01/2025 | $18.99 | $18.90 (-0.47%) | $19.08 | $18.85 | 16.00 K | $1.58 B |
| 11/28/2025 | $19.44 | $19.25 (-0.98%) | $19.44 | $19.25 | 19.02 K | $1.61 B |
| 11/26/2025 | $19.40 | $19.28 (-0.62%) | $19.40 | $19.26 | 7.30 K | $1.61 B |
| 11/25/2025 | $19.35 | $19.25 (-0.52%) | $19.39 | $19.25 | 33.70 K | $1.61 B |
| 11/24/2025 | $19.40 | $19.35 (-0.26%) | $19.57 | $19.35 | 10.11 K | $1.62 B |
| 11/21/2025 | $19.22 | $19.40 (0.94%) | $19.40 | $19.22 | 3.80 K | $1.62 B |
| 11/20/2025 | $19.53 | $19.31 (-1.13%) | $19.68 | $19.22 | 17.71 K | $1.61 B |
| 11/19/2025 | $19.57 | $19.52 (-0.26%) | $19.61 | $19.50 | 4.50 K | $1.63 B |
| 11/18/2025 | $19.68 | $19.59 (-0.46%) | $19.70 | $19.57 | 3.84 K | $1.64 B |
| 11/17/2025 | $19.74 | $19.71 (-0.15%) | $19.95 | $19.70 | 8.70 K | $1.65 B |
| 11/14/2025 | $19.94 | $19.74 (-1%) | $19.94 | $19.72 | 2.53 K | $1.65 B |
| 11/13/2025 | $20.23 | $19.78 (-2.22%) | $20.23 | $19.78 | 4.90 K | $1.65 B |
| 11/12/2025 | $20.24 | $19.97 (-1.33%) | $20.24 | $19.97 | 6.90 K | $1.67 B |
| 11/11/2025 | $20.16 | $20.16 (0%) | $20.27 | $20.06 | 10.70 K | $1.68 B |
| 11/10/2025 | $20.16 | $20.21 (0.25%) | $20.28 | $20.07 | 13.60 K | $1.69 B |
| 11/07/2025 | $19.86 | $20.09 (1.16%) | $20.13 | $19.85 | 16.03 K | $1.68 B |
| 11/06/2025 | $20.09 | $20.09 (0%) | $20.09 | $19.90 | 8.50 K | $1.68 B |
| 11/05/2025 | $19.81 | $20.04 (1.16%) | $20.22 | $19.81 | 6.53 K | $1.67 B |
| 11/04/2025 | $19.91 | $19.94 (0.15%) | $20.07 | $19.72 | 13.50 K | $1.66 B |
| 11/03/2025 | $20.11 | $19.96 (-0.75%) | $20.11 | $19.95 | 3.90 K | $1.67 B |
| 10/31/2025 | $20.20 | $20.11 (-0.45%) | $20.20 | $20.02 | 6.00 K | $1.68 B |
| 10/30/2025 | $20.12 | $20.20 (0.4%) | $20.26 | $20.12 | 5.50 K | $1.69 B |
| 10/29/2025 | $20.25 | $20.34 (0.44%) | $20.34 | $20.13 | 11.30 K | $1.70 B |
| 10/28/2025 | $20.22 | $20.25 (0.15%) | $20.29 | $20.11 | 13.93 K | $1.69 B |
| 10/27/2025 | $20.00 | $20.15 (0.75%) | $20.16 | $20.00 | 10.50 K | $1.68 B |
| 10/24/2025 | $19.95 | $19.93 (-0.1%) | $20.10 | $19.92 | 9.00 K | $1.66 B |
| 10/23/2025 | $19.84 | $19.94 (0.5%) | $20.03 | $19.79 | 13.50 K | $1.66 B |
| 10/22/2025 | $19.86 | $19.85 (-0.05%) | $19.93 | $19.85 | 2.75 K | $1.66 B |
| 10/21/2025 | $19.92 | $20.00 (0.4%) | $20.00 | $19.92 | 13.42 K | $1.67 B |
| 10/20/2025 | $19.72 | $19.85 (0.66%) | $19.88 | $19.72 | 11.80 K | $1.66 B |
| 10/17/2025 | $19.70 | $19.70 (0%) | $19.87 | $19.62 | 9.10 K | $1.64 B |
| 10/16/2025 | $19.95 | $19.65 (-1.5%) | $19.95 | $19.65 | 6.00 K | $1.64 B |
| 10/15/2025 | $19.80 | $19.86 (0.3%) | $19.96 | $19.80 | 6.05 K | $1.66 B |
| 10/14/2025 | $20.00 | $19.80 (-1%) | $20.25 | $19.54 | 106.93 K | $1.65 B |
| 10/13/2025 | $19.83 | $20.08 (1.26%) | $20.18 | $19.83 | 3.62 K | $1.68 B |
| 10/10/2025 | $20.30 | $20.00 (-1.48%) | $20.36 | $20.00 | 5.90 K | $1.67 B |
| 10/09/2025 | $20.35 | $20.21 (-0.69%) | $20.36 | $20.15 | 5.50 K | $1.69 B |
| 10/08/2025 | $20.38 | $20.36 (-0.1%) | $20.55 | $20.36 | 5.20 K | $1.70 B |
| 10/07/2025 | $20.58 | $20.40 (-0.87%) | $20.61 | $20.33 | 17.11 K | $1.70 B |
| 10/06/2025 | $20.70 | $20.61 (-0.43%) | $20.70 | $20.58 | 2.30 K | $1.72 B |
| 10/03/2025 | $20.60 | $20.57 (-0.15%) | $20.60 | $20.54 | 2.50 K | $1.72 B |
| 10/02/2025 | $20.56 | $20.53 (-0.15%) | $20.68 | $20.42 | 3.54 K | $1.71 B |
| 10/01/2025 | $20.47 | $20.50 (0.15%) | $20.61 | $20.45 | 12.60 K | $1.71 B |
| 09/30/2025 | $20.50 | $20.49 (-0.05%) | $20.50 | $20.45 | 7.10 K | $1.71 B |
| 09/29/2025 | $20.65 | $20.56 (-0.44%) | $20.68 | $20.50 | 4.60 K | $1.72 B |
| 09/26/2025 | $20.64 | $20.52 (-0.58%) | $20.64 | $20.50 | 5.00 K | $1.71 B |
| 09/25/2025 | $20.64 | $20.54 (-0.48%) | $20.64 | $20.54 | 3.23 K | $1.72 B |
| 09/24/2025 | $20.80 | $20.69 (-0.53%) | $20.80 | $20.61 | 13.40 K | $1.73 B |
| 09/23/2025 | $20.69 | $20.69 (0%) | $20.69 | $20.66 | 10.42 K | $1.73 B |
| 09/22/2025 | $20.64 | $20.71 (0.34%) | $20.72 | $20.63 | 7.40 K | $1.73 B |
| 09/19/2025 | $20.67 | $20.71 (0.19%) | $20.77 | $20.67 | 4.10 K | $1.73 B |
| 09/18/2025 | $20.67 | $20.78 (0.53%) | $20.78 | $20.67 | 75.75 K | $1.74 B |
| 09/17/2025 | $20.52 | $20.60 (0.39%) | $20.65 | $20.51 | 29.90 K | $1.72 B |
| 09/16/2025 | $20.41 | $20.52 (0.54%) | $20.63 | $20.39 | 17.13 K | $1.71 B |
| 09/15/2025 | $20.53 | $20.43 (-0.49%) | $20.53 | $20.33 | 7.44 K | $1.71 B |
| 09/12/2025 | $20.30 | $20.41 (0.54%) | $20.50 | $20.28 | 46.75 K | $1.70 B |
| 09/11/2025 | $20.19 | $20.35 (0.79%) | $20.40 | $20.19 | 7.50 K | $1.70 B |
| 09/10/2025 | $20.23 | $20.18 (-0.25%) | $20.23 | $20.02 | 4.61 K | $1.69 B |
| 09/09/2025 | $20.21 | $20.18 (-0.15%) | $20.25 | $20.09 | 10.30 K | $1.69 B |
| 09/08/2025 | $19.95 | $20.23 (1.4%) | $20.48 | $19.94 | 27.41 K | $1.69 B |
| 09/05/2025 | $19.70 | $19.83 (0.66%) | $19.90 | $19.59 | 17.60 K | $1.66 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.
