5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
-4.52%
3 MONTH PERFORMANCE
-6.68%
6 MONTH PERFORMANCE
+2.24%
YEAR-TO-DATE PERFORMANCE
-5.80%
1 YEAR PERFORMANCE
-13.33%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.92 | $16.90 (-0.09%) | $16.92 | $16.90 | 2.30 K | $1.41 B |
| 12/03/2025 | $16.87 | $16.94 (0.41%) | $17.00 | $16.87 | 7.30 K | $1.41 B |
| 12/02/2025 | $16.93 | $16.99 (0.35%) | $17.00 | $16.90 | 7.80 K | $1.42 B |
| 12/01/2025 | $17.04 | $17.00 (-0.23%) | $17.16 | $16.91 | 6.40 K | $1.42 B |
| 11/28/2025 | $17.45 | $17.36 (-0.52%) | $17.50 | $17.35 | 10.45 K | $1.45 B |
| 11/26/2025 | $17.44 | $17.46 (0.11%) | $17.53 | $17.44 | 5.12 K | $1.46 B |
| 11/25/2025 | $17.40 | $17.48 (0.46%) | $17.54 | $17.40 | 2.94 K | $1.46 B |
| 11/24/2025 | $17.30 | $17.36 (0.35%) | $17.44 | $17.30 | 2.30 K | $1.45 B |
| 11/21/2025 | $17.23 | $17.30 (0.41%) | $17.34 | $17.23 | 3.12 K | $1.44 B |
| 11/20/2025 | $17.43 | $17.27 (-0.92%) | $17.43 | $17.20 | 6.52 K | $1.44 B |
| 11/19/2025 | $17.41 | $17.40 (-0.06%) | $17.50 | $17.40 | 3.30 K | $1.45 B |
| 11/18/2025 | $17.53 | $17.41 (-0.68%) | $17.55 | $17.41 | 7.03 K | $1.45 B |
| 11/17/2025 | $17.63 | $17.50 (-0.74%) | $17.64 | $17.50 | 8.41 K | $1.46 B |
| 11/14/2025 | $17.53 | $17.70 (0.97%) | $17.72 | $17.53 | 2.92 K | $1.48 B |
| 11/13/2025 | $17.74 | $17.69 (-0.28%) | $17.83 | $17.55 | 5.13 K | $1.48 B |
| 11/12/2025 | $17.89 | $17.91 (0.11%) | $17.99 | $17.82 | 3.00 K | $1.50 B |
| 11/11/2025 | $17.83 | $17.92 (0.5%) | $17.92 | $17.83 | 2.90 K | $1.50 B |
| 11/10/2025 | $18.02 | $17.87 (-0.83%) | $18.05 | $17.71 | 2.30 K | $1.49 B |
| 11/07/2025 | $17.94 | $17.93 (-0.06%) | $17.94 | $17.54 | 11.14 K | $1.50 B |
| 11/06/2025 | $17.59 | $17.64 (0.28%) | $17.64 | $17.59 | 3.10 K | $1.47 B |
| 11/05/2025 | $17.58 | $17.70 (0.68%) | $17.79 | $17.56 | 6.52 K | $1.48 B |
| 11/04/2025 | $17.75 | $17.54 (-1.18%) | $17.77 | $17.52 | 11.20 K | $1.46 B |
| 11/03/2025 | $17.76 | $17.79 (0.17%) | $17.98 | $17.66 | 4.60 K | $1.49 B |
| 10/31/2025 | $18.14 | $17.84 (-1.65%) | $18.14 | $17.77 | 5.33 K | $1.49 B |
| 10/30/2025 | $18.05 | $17.88 (-0.94%) | $18.05 | $17.85 | 4.00 K | $1.49 B |
| 10/29/2025 | $18.11 | $18.11 (0%) | $18.15 | $18.09 | 3.10 K | $1.51 B |
| 10/28/2025 | $18.21 | $18.12 (-0.49%) | $18.21 | $18.12 | 1.40 K | $1.51 B |
| 10/27/2025 | $18.06 | $18.16 (0.55%) | $18.25 | $18.04 | 2.00 K | $1.52 B |
| 10/24/2025 | $18.11 | $18.18 (0.39%) | $18.29 | $18.06 | 3.50 K | $1.52 B |
| 10/23/2025 | $18.16 | $18.18 (0.11%) | $18.18 | $18.14 | 2.50 K | $1.52 B |
| 10/22/2025 | $18.17 | $18.10 (-0.39%) | $18.17 | $18.10 | 1.74 K | $1.51 B |
| 10/21/2025 | $18.15 | $18.18 (0.17%) | $18.24 | $18.15 | 3.84 K | $1.52 B |
| 10/20/2025 | $18.04 | $18.13 (0.5%) | $18.13 | $17.90 | 3.53 K | $1.51 B |
| 10/17/2025 | $18.05 | $18.04 (-0.06%) | $18.05 | $17.90 | 3.30 K | $1.51 B |
| 10/16/2025 | $18.50 | $18.01 (-2.65%) | $18.51 | $18.00 | 2.82 K | $1.50 B |
| 10/15/2025 | $18.47 | $18.46 (-0.05%) | $18.47 | $18.42 | 2.15 K | $1.54 B |
| 10/14/2025 | $18.31 | $18.50 (1.04%) | $18.50 | $18.31 | 1.31 K | $1.54 B |
| 10/13/2025 | $18.18 | $18.30 (0.66%) | $18.31 | $18.16 | 8.55 K | $1.53 B |
| 10/10/2025 | $18.47 | $18.17 (-1.62%) | $18.47 | $18.17 | 2.71 K | $1.52 B |
| 10/09/2025 | $18.92 | $18.45 (-2.48%) | $19.04 | $17.96 | 18.70 K | $1.54 B |
| 10/08/2025 | $18.98 | $19.02 (0.21%) | $19.22 | $18.98 | 16.71 K | $1.59 B |
| 10/07/2025 | $19.24 | $18.97 (-1.4%) | $19.24 | $18.91 | 3.50 K | $1.58 B |
| 10/06/2025 | $19.14 | $19.18 (0.21%) | $19.18 | $19.14 | 3.02 K | $1.60 B |
| 10/03/2025 | $19.15 | $19.05 (-0.52%) | $19.15 | $18.98 | 1.50 K | $1.59 B |
| 10/02/2025 | $18.68 | $19.02 (1.82%) | $19.17 | $18.68 | 7.40 K | $1.59 B |
| 10/01/2025 | $18.66 | $19.03 (1.98%) | $19.04 | $18.41 | 8.90 K | $1.59 B |
| 09/30/2025 | $18.98 | $18.86 (-0.63%) | $19.41 | $18.42 | 4.60 K | $1.57 B |
| 09/29/2025 | $18.79 | $18.92 (0.69%) | $18.92 | $18.78 | 2.70 K | $1.58 B |
| 09/26/2025 | $19.17 | $18.98 (-0.99%) | $19.17 | $18.97 | 2.00 K | $1.58 B |
| 09/25/2025 | $18.93 | $18.91 (-0.11%) | $18.93 | $18.91 | 1.92 K | $1.58 B |
| 09/24/2025 | $18.99 | $19.10 (0.58%) | $19.12 | $18.91 | 6.80 K | $1.59 B |
| 09/23/2025 | $19.14 | $19.12 (-0.1%) | $19.18 | $18.85 | 2.00 K | $1.60 B |
| 09/22/2025 | $19.15 | $19.13 (-0.1%) | $19.15 | $19.00 | 1.71 K | $1.60 B |
| 09/19/2025 | $19.15 | $19.26 (0.57%) | $19.26 | $19.07 | 50.30 K | $1.61 B |
| 09/18/2025 | $19.14 | $19.15 (0.05%) | $19.33 | $19.07 | 14.11 K | $1.60 B |
| 09/17/2025 | $19.09 | $19.18 (0.47%) | $19.24 | $18.88 | 5.44 K | $1.60 B |
| 09/16/2025 | $18.97 | $19.08 (0.58%) | $19.08 | $18.97 | 2.50 K | $1.59 B |
| 09/15/2025 | $18.84 | $18.92 (0.42%) | $18.99 | $18.79 | 3.63 K | $1.58 B |
| 09/12/2025 | $18.84 | $18.89 (0.27%) | $18.94 | $18.51 | 6.80 K | $1.58 B |
| 09/11/2025 | $18.43 | $18.76 (1.79%) | $18.78 | $18.43 | 8.60 K | $1.57 B |
| 09/10/2025 | $18.36 | $18.52 (0.87%) | $18.80 | $18.35 | 5.01 K | $1.55 B |
| 09/09/2025 | $18.23 | $18.35 (0.66%) | $18.36 | $18.20 | 2.44 K | $1.53 B |
| 09/08/2025 | $18.15 | $18.29 (0.77%) | $18.45 | $18.15 | 9.50 K | $1.53 B |
| 09/05/2025 | $17.90 | $18.11 (1.17%) | $18.11 | $17.85 | 41.81 K | $1.51 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.
