5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+0.90%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
-3.19%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
-11.35%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $21.18 | $21.23 (0.24%) | $21.31 | $21.15 | 16.40 K | $1.77 B |
| 08/18/2025 | $21.10 | $21.18 (0.38%) | $21.18 | $21.10 | 1.61 K | $1.77 B |
| 08/15/2025 | $21.15 | $21.12 (-0.14%) | $21.26 | $20.98 | 6.02 K | $1.76 B |
| 08/14/2025 | $21.35 | $21.37 (0.09%) | $21.47 | $21.35 | 1.92 K | $1.78 B |
| 08/13/2025 | $21.24 | $21.49 (1.18%) | $21.49 | $21.24 | 5.10 K | $1.79 B |
| 08/12/2025 | $21.27 | $21.29 (0.09%) | $21.30 | $21.27 | 3.90 K | $1.78 B |
| 08/11/2025 | $21.23 | $21.20 (-0.14%) | $21.27 | $21.18 | 3.20 K | $1.77 B |
| 08/08/2025 | $21.20 | $21.23 (0.14%) | $21.23 | $21.20 | 1.80 K | $1.77 B |
| 08/07/2025 | $21.17 | $21.16 (-0.05%) | $21.31 | $21.16 | 4.60 K | $1.77 B |
| 08/06/2025 | $21.21 | $21.27 (0.28%) | $21.38 | $21.21 | 4.90 K | $1.78 B |
| 08/05/2025 | $21.12 | $21.21 (0.43%) | $21.45 | $20.98 | 8.02 K | $1.78 B |
| 08/04/2025 | $21.04 | $21.48 (2.09%) | $21.48 | $21.04 | 3.30 K | $1.80 B |
| 08/01/2025 | $21.10 | $21.09 (-0.05%) | $21.10 | $20.90 | 5.20 K | $1.77 B |
| 07/31/2025 | $21.03 | $21.05 (0.1%) | $21.12 | $21.02 | 7.70 K | $1.76 B |
| 07/30/2025 | $21.00 | $21.05 (0.24%) | $21.05 | $21.00 | 2.90 K | $1.76 B |
| 07/29/2025 | $20.75 | $21.12 (1.78%) | $21.12 | $20.75 | 5.70 K | $1.77 B |
| 07/28/2025 | $20.94 | $20.97 (0.14%) | $21.10 | $20.94 | 3.00 K | $1.76 B |
| 07/25/2025 | $20.99 | $21.05 (0.29%) | $21.12 | $20.76 | 6.70 K | $1.76 B |
| 07/24/2025 | $21.00 | $21.00 (0%) | $21.04 | $21.00 | 6.52 K | $1.76 B |
| 07/23/2025 | $21.00 | $21.05 (0.24%) | $21.11 | $21.00 | 8.20 K | $1.76 B |
| 07/22/2025 | $21.00 | $21.10 (0.48%) | $21.11 | $21.00 | 7.43 K | $1.77 B |
| 07/21/2025 | $21.12 | $21.10 (-0.09%) | $21.12 | $21.00 | 9.40 K | $1.77 B |
| 07/18/2025 | $21.12 | $21.06 (-0.28%) | $21.12 | $21.00 | 5.50 K | $1.76 B |
| 07/17/2025 | $20.86 | $20.88 (0.1%) | $21.09 | $20.80 | 3.55 K | $1.75 B |
| 07/16/2025 | $21.00 | $20.77 (-1.1%) | $21.01 | $20.77 | 7.50 K | $1.74 B |
| 07/15/2025 | $20.93 | $20.86 (-0.33%) | $20.94 | $20.84 | 8.20 K | $1.75 B |
| 07/14/2025 | $21.09 | $20.93 (-0.76%) | $21.09 | $20.93 | 13.00 K | $1.75 B |
| 07/11/2025 | $21.16 | $21.08 (-0.38%) | $21.18 | $20.94 | 6.00 K | $1.77 B |
| 07/10/2025 | $20.86 | $21.19 (1.58%) | $21.19 | $20.86 | 4.54 K | $1.78 B |
| 07/09/2025 | $21.00 | $20.99 (-0.05%) | $21.13 | $20.75 | 2.90 K | $1.76 B |
| 07/08/2025 | $20.72 | $20.96 (1.16%) | $20.98 | $20.65 | 17.60 K | $1.76 B |
| 07/07/2025 | $20.86 | $20.79 (-0.34%) | $20.90 | $20.75 | 4.60 K | $1.74 B |
| 07/03/2025 | $20.96 | $20.95 (-0.05%) | $20.98 | $20.80 | 2.64 K | $1.76 B |
| 07/02/2025 | $20.80 | $20.92 (0.58%) | $20.92 | $20.71 | 8.23 K | $1.75 B |
| 07/01/2025 | $20.64 | $20.82 (0.87%) | $20.83 | $20.35 | 12.63 K | $1.74 B |
| 06/30/2025 | $20.51 | $20.65 (0.68%) | $20.65 | $20.50 | 7.50 K | $1.73 B |
| 06/27/2025 | $20.49 | $20.48 (-0.05%) | $20.60 | $20.43 | 8.20 K | $1.72 B |
| 06/26/2025 | $20.28 | $20.47 (0.94%) | $20.48 | $20.20 | 8.01 K | $1.72 B |
| 06/25/2025 | $20.23 | $20.28 (0.25%) | $20.35 | $20.23 | 8.94 K | $1.70 B |
| 06/24/2025 | $20.01 | $20.31 (1.5%) | $20.33 | $20.01 | 6.93 K | $1.70 B |
| 06/23/2025 | $20.20 | $20.08 (-0.59%) | $20.20 | $20.02 | 3.40 K | $1.68 B |
| 06/20/2025 | $20.11 | $19.99 (-0.6%) | $20.24 | $19.99 | 3.00 K | $1.68 B |
| 06/18/2025 | $19.98 | $20.11 (0.65%) | $20.15 | $19.98 | 3.25 K | $1.69 B |
| 06/17/2025 | $19.97 | $20.14 (0.85%) | $20.14 | $19.93 | 6.93 K | $1.69 B |
| 06/16/2025 | $20.05 | $19.96 (-0.45%) | $20.33 | $19.91 | 8.40 K | $1.67 B |
| 06/13/2025 | $20.10 | $20.03 (-0.35%) | $20.10 | $19.87 | 16.20 K | $1.68 B |
| 06/12/2025 | $20.06 | $20.13 (0.35%) | $20.20 | $20.04 | 6.81 K | $1.69 B |
| 06/11/2025 | $20.12 | $20.04 (-0.4%) | $20.20 | $20.04 | 7.50 K | $1.68 B |
| 06/10/2025 | $20.15 | $20.14 (-0.05%) | $20.17 | $20.07 | 8.23 K | $1.69 B |
| 06/09/2025 | $20.04 | $20.14 (0.5%) | $20.20 | $20.04 | 4.60 K | $1.69 B |
| 06/06/2025 | $20.27 | $20.10 (-0.84%) | $20.27 | $20.02 | 12.82 K | $1.68 B |
| 06/05/2025 | $20.19 | $20.24 (0.25%) | $20.28 | $20.15 | 15.10 K | $1.70 B |
| 06/04/2025 | $20.14 | $20.15 (0.05%) | $20.24 | $20.10 | 12.30 K | $1.69 B |
| 06/03/2025 | $20.04 | $20.05 (0.05%) | $20.16 | $20.04 | 5.20 K | $1.68 B |
| 06/02/2025 | $20.00 | $20.03 (0.15%) | $20.05 | $19.85 | 8.10 K | $1.68 B |
| 05/30/2025 | $20.35 | $19.91 (-2.16%) | $20.35 | $19.88 | 43.00 K | $1.67 B |
| 05/29/2025 | $20.07 | $20.20 (0.65%) | $20.20 | $20.04 | 9.10 K | $1.69 B |
| 05/28/2025 | $20.05 | $20.09 (0.2%) | $20.17 | $20.03 | 2.90 K | $1.68 B |
| 05/27/2025 | $20.19 | $20.03 (-0.79%) | $20.21 | $20.03 | 7.50 K | $1.68 B |
| 05/23/2025 | $19.94 | $19.92 (-0.1%) | $19.94 | $19.81 | 10.10 K | $1.67 B |
| 05/22/2025 | $19.91 | $19.93 (0.1%) | $19.93 | $19.79 | 4.33 K | $1.67 B |
| 05/21/2025 | $19.80 | $19.93 (0.66%) | $20.11 | $19.74 | 7.30 K | $1.67 B |
| 05/20/2025 | $20.19 | $20.07 (-0.59%) | $20.31 | $19.94 | 5.44 K | $1.68 B |
| 05/19/2025 | $20.00 | $20.10 (0.5%) | $20.10 | $19.93 | 5.14 K | $1.68 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.
