-
5 DAY PERFORMANCE
+4.07% -
1 MONTH PERFORMANCE
+13.20% -
3 MONTH PERFORMANCE
+11.32% -
6 MONTH PERFORMANCE
+13.53% -
YEAR-TO-DATE PERFORMANCE
+23.21% -
1 YEAR PERFORMANCE
+29.32%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $143.52 | $146.47 (2.06%) | $147.01 | $143.52 | 495,891 | $12.29 B |
| 11/21/2024 | $141.09 | $143.79 (1.91%) | $144.29 | $140.08 | 377,400 | $12.06 B |
| 11/20/2024 | $139.03 | $140.76 (1.24%) | $140.88 | $137.97 | 302,300 | $11.81 B |
| 11/19/2024 | $138.06 | $138.42 (0.26%) | $138.63 | $136.44 | 418,513 | $11.61 B |
| 11/18/2024 | $138.31 | $139.64 (0.96%) | $140.16 | $136.98 | 467,700 | $11.72 B |
| 11/15/2024 | $138.27 | $137.82 (-0.33%) | $139.17 | $137.08 | 428,300 | $11.56 B |
| 11/14/2024 | $143.82 | $142.01 (-1.26%) | $144.40 | $141.10 | 351,100 | $11.91 B |
| 11/13/2024 | $143.45 | $143.79 (0.24%) | $144.81 | $142.50 | 263,122 | $12.06 B |
| 11/12/2024 | $142.07 | $143.50 (1.01%) | $143.70 | $141.27 | 373,215 | $12.04 B |
| 11/11/2024 | $140.00 | $142.21 (1.58%) | $142.71 | $139.15 | 427,815 | $11.93 B |
| 11/08/2024 | $134.51 | $138.77 (3.17%) | $138.82 | $133.53 | 393,800 | $11.64 B |
| 11/07/2024 | $134.00 | $134.24 (0.18%) | $135.77 | $132.99 | 363,500 | $11.26 B |
| 11/06/2024 | $132.71 | $133.80 (0.82%) | $134.10 | $130.56 | 578,300 | $11.23 B |
| 11/05/2024 | $127.00 | $127.44 (0.35%) | $127.76 | $126.25 | 240,569 | $10.69 B |
| 11/04/2024 | $127.63 | $126.81 (-0.64%) | $127.71 | $125.98 | 293,500 | $10.64 B |
| 11/01/2024 | $129.20 | $127.71 (-1.15%) | $130.40 | $127.61 | 303,500 | $10.71 B |
| 10/31/2024 | $130.63 | $128.93 (-1.3%) | $131.00 | $128.76 | 333,600 | $10.82 B |
| 10/30/2024 | $129.13 | $130.39 (0.98%) | $130.50 | $128.60 | 277,800 | $10.94 B |
| 10/29/2024 | $129.70 | $128.68 (-0.79%) | $130.49 | $128.55 | 257,408 | $10.80 B |
| 10/28/2024 | $130.72 | $129.97 (-0.57%) | $131.29 | $129.93 | 192,705 | $10.90 B |
| 10/25/2024 | $132.58 | $129.41 (-2.39%) | $132.58 | $129.10 | 249,818 | $10.86 B |
| 10/24/2024 | $131.96 | $132.61 (0.49%) | $132.96 | $131.93 | 284,113 | $11.13 B |
| 10/23/2024 | $131.88 | $132.02 (0.11%) | $132.74 | $131.10 | 335,819 | $11.08 B |
| 10/22/2024 | $133.00 | $132.19 (-0.61%) | $133.12 | $130.79 | 313,700 | $11.09 B |
| 10/21/2024 | $136.29 | $133.68 (-1.92%) | $136.29 | $133.63 | 229,300 | $11.22 B |
| 10/18/2024 | $137.95 | $136.32 (-1.18%) | $138.59 | $135.49 | 314,600 | $11.44 B |
| 10/17/2024 | $136.09 | $137.93 (1.35%) | $138.41 | $135.85 | 334,500 | $11.57 B |
| 10/16/2024 | $135.65 | $134.94 (-0.52%) | $137.24 | $134.62 | 304,223 | $11.32 B |
| 10/15/2024 | $136.48 | $134.95 (-1.12%) | $137.87 | $134.93 | 303,713 | $11.32 B |
| 10/14/2024 | $136.16 | $137.22 (0.78%) | $137.57 | $135.00 | 225,630 | $11.51 B |
| 10/11/2024 | $136.31 | $135.94 (-0.27%) | $137.46 | $135.44 | 346,400 | $11.41 B |
| 10/10/2024 | $138.23 | $135.90 (-1.69%) | $138.81 | $135.15 | 252,223 | $11.40 B |
| 10/09/2024 | $135.32 | $137.23 (1.41%) | $138.09 | $135.32 | 265,108 | $11.51 B |
| 10/08/2024 | $136.01 | $135.72 (-0.21%) | $136.42 | $135.07 | 205,346 | $11.39 B |
| 10/07/2024 | $138.07 | $135.07 (-2.17%) | $138.20 | $134.01 | 436,618 | $11.33 B |
| 10/04/2024 | $135.05 | $138.65 (2.67%) | $138.72 | $135.05 | 274,300 | $11.63 B |
| 10/03/2024 | $134.72 | $134.58 (-0.1%) | $134.88 | $133.07 | 264,900 | $11.29 B |
| 10/02/2024 | $135.78 | $134.84 (-0.69%) | $136.10 | $134.67 | 275,400 | $11.31 B |
| 10/01/2024 | $134.64 | $135.34 (0.52%) | $136.44 | $133.86 | 263,206 | $11.36 B |
| 09/30/2024 | $135.38 | $134.60 (-0.58%) | $135.38 | $133.56 | 260,714 | $11.29 B |
| 09/27/2024 | $136.56 | $135.12 (-1.05%) | $137.21 | $135.00 | 186,500 | $11.34 B |
| 09/26/2024 | $135.46 | $136.27 (0.6%) | $136.97 | $135.06 | 265,900 | $11.43 B |
| 09/25/2024 | $136.70 | $135.28 (-1.04%) | $137.17 | $134.99 | 265,900 | $11.35 B |
| 09/24/2024 | $136.38 | $135.91 (-0.34%) | $136.84 | $135.56 | 232,900 | $11.40 B |
| 09/23/2024 | $135.87 | $136.89 (0.75%) | $137.10 | $135.39 | 222,600 | $11.49 B |
| 09/20/2024 | $137.08 | $135.62 (-1.07%) | $137.32 | $135.56 | 1.60 M | $11.38 B |
| 09/19/2024 | $136.72 | $136.63 (-0.07%) | $137.08 | $134.63 | 374,222 | $11.46 B |
| 09/18/2024 | $136.41 | $135.54 (-0.64%) | $137.29 | $135.33 | 310,647 | $11.37 B |
| 09/17/2024 | $136.19 | $136.52 (0.24%) | $137.28 | $135.32 | 326,745 | $11.45 B |
| 09/16/2024 | $135.03 | $136.12 (0.81%) | $136.58 | $135.03 | 299,200 | $11.42 B |
| 09/13/2024 | $133.79 | $134.27 (0.36%) | $134.47 | $133.48 | 210,800 | $11.27 B |
| 09/12/2024 | $132.50 | $133.24 (0.56%) | $133.38 | $131.66 | 241,428 | $11.18 B |
| 09/11/2024 | $134.07 | $132.53 (-1.15%) | $134.07 | $131.51 | 241,600 | $11.12 B |
| 09/10/2024 | $137.12 | $134.70 (-1.76%) | $137.95 | $133.92 | 338,100 | $11.30 B |
| 09/09/2024 | $134.66 | $137.03 (1.76%) | $137.69 | $134.65 | 383,400 | $11.50 B |
| 09/06/2024 | $132.96 | $134.08 (0.84%) | $134.26 | $132.96 | 353,207 | $11.25 B |
| 09/05/2024 | $134.12 | $133.06 (-0.79%) | $134.12 | $132.10 | 222,700 | $11.16 B |
| 09/04/2024 | $133.53 | $133.61 (0.06%) | $134.61 | $132.37 | 239,402 | $11.21 B |
| 09/03/2024 | $133.26 | $133.05 (-0.16%) | $134.75 | $132.70 | 243,500 | $11.16 B |
| 08/30/2024 | $133.04 | $133.62 (0.44%) | $133.76 | $132.04 | 474,449 | $11.21 B |
| 08/29/2024 | $133.00 | $132.61 (-0.29%) | $133.20 | $131.43 | 177,500 | $11.13 B |
| 08/28/2024 | $130.93 | $132.25 (1.01%) | $133.22 | $130.63 | 147,601 | $11.10 B |
| 08/27/2024 | $131.47 | $130.94 (-0.4%) | $132.04 | $130.56 | 234,800 | $10.99 B |
| 08/26/2024 | $132.35 | $131.49 (-0.65%) | $133.24 | $131.35 | 196,534 | $11.03 B |