5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
-3.56%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+1.88%
1 YEAR PERFORMANCE
-3.83%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $21.20 | $21.16 (-0.19%) | $21.20 | $21.11 | 4.32 K | $1.76 B |
| 01/28/2026 | $21.21 | $21.20 (-0.05%) | $21.30 | $21.20 | 3.03 K | $1.77 B |
| 01/27/2026 | $21.32 | $21.23 (-0.42%) | $21.41 | $21.21 | 5.10 K | $1.77 B |
| 01/26/2026 | $21.42 | $21.29 (-0.61%) | $21.43 | $21.27 | 3.70 K | $1.78 B |
| 01/23/2026 | $21.37 | $21.36 (-0.05%) | $21.40 | $21.15 | 4.00 K | $1.78 B |
| 01/22/2026 | $21.19 | $21.36 (0.8%) | $21.40 | $21.10 | 9.72 K | $1.78 B |
| 01/21/2026 | $21.10 | $21.18 (0.38%) | $21.19 | $21.00 | 6.81 K | $1.77 B |
| 01/20/2026 | $21.13 | $21.09 (-0.19%) | $21.13 | $20.86 | 17.70 K | $1.76 B |
| 01/16/2026 | $21.22 | $21.15 (-0.33%) | $21.29 | $21.15 | 8.00 K | $1.76 B |
| 01/15/2026 | $21.16 | $21.18 (0.09%) | $21.28 | $21.15 | 12.90 K | $1.77 B |
| 01/14/2026 | $21.01 | $21.14 (0.62%) | $21.16 | $21.00 | 8.70 K | $1.76 B |
| 01/13/2026 | $21.03 | $21.03 (0%) | $21.03 | $20.97 | 1.61 K | $1.75 B |
| 01/12/2026 | $21.03 | $20.96 (-0.33%) | $21.03 | $20.83 | 5.24 K | $1.75 B |
| 01/09/2026 | $20.97 | $21.02 (0.24%) | $21.04 | $20.97 | 5.22 K | $1.75 B |
| 01/08/2026 | $20.96 | $20.95 (-0.05%) | $21.01 | $20.90 | 15.00 K | $1.75 B |
| 01/07/2026 | $20.98 | $20.96 (-0.1%) | $21.05 | $20.87 | 7.80 K | $1.75 B |
| 01/06/2026 | $21.01 | $20.94 (-0.33%) | $21.02 | $20.82 | 5.32 K | $1.75 B |
| 01/05/2026 | $20.98 | $21.00 (0.1%) | $21.09 | $20.96 | 12.20 K | $1.75 B |
| 01/02/2026 | $20.80 | $20.95 (0.72%) | $20.95 | $20.74 | 5.40 K | $1.75 B |
| 12/31/2025 | $20.76 | $20.73 (-0.14%) | $20.95 | $20.73 | 21.70 K | $1.73 B |
| 12/30/2025 | $20.76 | $20.81 (0.24%) | $20.94 | $20.76 | 7.60 K | $1.74 B |
| 12/29/2025 | $20.82 | $20.81 (-0.05%) | $20.89 | $20.80 | 9.30 K | $1.74 B |
| 12/26/2025 | $20.93 | $20.90 (-0.14%) | $20.93 | $20.80 | 6.00 K | $1.74 B |
| 12/24/2025 | $20.83 | $20.78 (-0.24%) | $20.94 | $20.76 | 4.44 K | $1.73 B |
| 12/23/2025 | $20.84 | $20.83 (-0.05%) | $20.88 | $20.76 | 7.03 K | $1.74 B |
| 12/22/2025 | $20.96 | $20.97 (0.05%) | $21.10 | $20.82 | 26.51 K | $1.75 B |
| 12/19/2025 | $20.91 | $20.96 (0.24%) | $21.06 | $20.85 | 6.60 K | $1.75 B |
| 12/18/2025 | $20.84 | $21.07 (1.1%) | $21.30 | $20.84 | 9.60 K | $1.76 B |
| 12/17/2025 | $20.80 | $20.82 (0.1%) | $20.92 | $20.75 | 8.90 K | $1.74 B |
| 12/16/2025 | $20.84 | $20.87 (0.14%) | $21.02 | $20.78 | 15.60 K | $1.74 B |
| 12/15/2025 | $20.91 | $20.88 (-0.14%) | $21.03 | $20.88 | 11.50 K | $1.74 B |
| 12/12/2025 | $20.90 | $20.91 (0.05%) | $20.98 | $20.90 | 8.34 K | $1.74 B |
| 12/11/2025 | $20.86 | $21.00 (0.67%) | $21.11 | $20.86 | 10.30 K | $1.75 B |
| 12/10/2025 | $20.94 | $20.87 (-0.33%) | $20.97 | $20.83 | 9.70 K | $1.74 B |
| 12/09/2025 | $20.95 | $20.84 (-0.53%) | $21.11 | $20.84 | 21.22 K | $1.74 B |
| 12/08/2025 | $21.04 | $20.85 (-0.9%) | $21.05 | $20.82 | 8.02 K | $1.74 B |
| 12/05/2025 | $21.12 | $21.03 (-0.43%) | $21.27 | $21.00 | 9.21 K | $1.75 B |
| 12/04/2025 | $21.17 | $21.17 (0%) | $21.22 | $20.95 | 7.60 K | $1.77 B |
| 12/03/2025 | $20.91 | $21.19 (1.34%) | $21.38 | $20.91 | 10.83 K | $1.77 B |
| 12/02/2025 | $21.13 | $21.44 (1.47%) | $21.59 | $20.94 | 11.40 K | $1.79 B |
| 12/01/2025 | $21.13 | $21.13 (0%) | $21.66 | $21.09 | 20.92 K | $1.76 B |
| 11/28/2025 | $21.09 | $21.09 (0%) | $21.09 | $21.09 | 914 | $1.76 B |
| 11/26/2025 | $21.58 | $21.06 (-2.41%) | $21.58 | $21.01 | 4.30 K | $1.76 B |
| 11/25/2025 | $21.22 | $21.07 (-0.71%) | $21.34 | $21.07 | 4.82 K | $1.76 B |
| 11/24/2025 | $21.26 | $21.27 (0.05%) | $21.62 | $21.26 | 4.30 K | $1.77 B |
| 11/21/2025 | $21.37 | $21.26 (-0.51%) | $21.37 | $21.17 | 6.12 K | $1.77 B |
| 11/20/2025 | $21.34 | $21.48 (0.66%) | $21.52 | $21.33 | 6.11 K | $1.79 B |
| 11/19/2025 | $21.41 | $21.41 (0%) | $21.55 | $21.41 | 2.20 K | $1.79 B |
| 11/18/2025 | $21.53 | $21.42 (-0.51%) | $21.55 | $21.32 | 1.60 K | $1.79 B |
| 11/17/2025 | $21.60 | $21.27 (-1.53%) | $21.65 | $21.27 | 5.80 K | $1.77 B |
| 11/14/2025 | $21.37 | $21.60 (1.08%) | $21.61 | $21.29 | 5.90 K | $1.80 B |
| 11/13/2025 | $21.86 | $21.85 (-0.05%) | $21.86 | $21.64 | 11.32 K | $1.82 B |
| 11/12/2025 | $21.87 | $21.82 (-0.23%) | $22.19 | $21.81 | 9.00 K | $1.82 B |
| 11/11/2025 | $22.00 | $21.89 (-0.5%) | $22.00 | $21.89 | 1.10 K | $1.83 B |
| 11/10/2025 | $22.09 | $22.00 (-0.41%) | $22.09 | $21.98 | 6.33 K | $1.83 B |
| 11/07/2025 | $21.90 | $21.84 (-0.27%) | $21.90 | $21.84 | 2.20 K | $1.82 B |
| 11/06/2025 | $21.86 | $21.86 (0%) | $21.86 | $21.82 | 2.70 K | $1.82 B |
| 11/05/2025 | $21.94 | $21.93 (-0.05%) | $22.02 | $21.89 | 2.60 K | $1.83 B |
| 11/04/2025 | $22.39 | $21.92 (-2.1%) | $22.39 | $21.88 | 5.53 K | $1.83 B |
| 11/03/2025 | $22.04 | $22.39 (1.59%) | $22.42 | $21.84 | 7.30 K | $1.87 B |
| 10/31/2025 | $21.69 | $22.01 (1.48%) | $22.05 | $21.69 | 11.82 K | $1.84 B |
| 10/30/2025 | $21.81 | $21.90 (0.41%) | $21.98 | $21.77 | 8.20 K | $1.83 B |
| 10/29/2025 | $22.07 | $21.90 (-0.77%) | $22.07 | $21.90 | 5.62 K | $1.83 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.
