-
5 DAY PERFORMANCE
-1.31% -
1 MONTH PERFORMANCE
+2.16% -
3 MONTH PERFORMANCE
+9.82% -
6 MONTH PERFORMANCE
-1.01% -
YEAR-TO-DATE PERFORMANCE
+13.63% -
1 YEAR PERFORMANCE
+20.01%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $131.60 | $131.59 (-0.01%) | $132.60 | $131.04 | 183,400 | $11.04 B |
| 08/22/2024 | $130.12 | $130.94 (0.63%) | $131.10 | $129.60 | 267,100 | $10.99 B |
| 08/21/2024 | $129.04 | $130.04 (0.77%) | $130.45 | $128.24 | 172,719 | $10.91 B |
| 08/20/2024 | $128.96 | $128.13 (-0.64%) | $128.96 | $127.82 | 125,900 | $10.75 B |
| 08/19/2024 | $129.43 | $129.24 (-0.15%) | $130.17 | $128.78 | 169,900 | $10.84 B |
| 08/16/2024 | $128.36 | $129.12 (0.59%) | $129.40 | $128.31 | 147,800 | $10.83 B |
| 08/15/2024 | $128.81 | $128.12 (-0.54%) | $129.03 | $127.51 | 195,600 | $10.75 B |
| 08/14/2024 | $126.92 | $127.72 (0.63%) | $127.75 | $126.92 | 120,900 | $10.72 B |
| 08/13/2024 | $125.73 | $126.59 (0.68%) | $126.62 | $124.72 | 189,200 | $10.62 B |
| 08/12/2024 | $127.62 | $125.14 (-1.94%) | $127.62 | $124.95 | 193,800 | $10.50 B |
| 08/09/2024 | $126.85 | $127.29 (0.35%) | $127.45 | $125.95 | 283,606 | $10.68 B |
| 08/08/2024 | $123.63 | $127.19 (2.88%) | $127.22 | $123.40 | 285,839 | $10.67 B |
| 08/07/2024 | $123.30 | $123.47 (0.14%) | $125.79 | $122.48 | 290,443 | $10.36 B |
| 08/06/2024 | $123.99 | $124.34 (0.28%) | $125.83 | $123.91 | 341,613 | $10.43 B |
| 08/05/2024 | $125.80 | $123.39 (-1.92%) | $125.80 | $122.92 | 439,100 | $10.36 B |
| 08/02/2024 | $127.81 | $127.80 (-0.01%) | $128.79 | $126.11 | 410,100 | $10.70 B |
| 08/01/2024 | $131.56 | $128.78 (-2.11%) | $132.00 | $126.69 | 261,000 | $10.78 B |
| 07/31/2024 | $131.37 | $130.96 (-0.31%) | $131.45 | $129.99 | 360,300 | $10.96 B |
| 07/30/2024 | $128.85 | $130.93 (1.61%) | $131.05 | $128.57 | 248,300 | $10.96 B |
| 07/29/2024 | $128.22 | $128.26 (0.03%) | $128.50 | $127.43 | 243,117 | $10.74 B |
| 07/26/2024 | $125.38 | $128.00 (2.09%) | $128.36 | $124.75 | 217,500 | $10.71 B |
| 07/25/2024 | $124.89 | $124.70 (-0.15%) | $126.52 | $124.52 | 292,300 | $10.44 B |
| 07/24/2024 | $125.41 | $124.56 (-0.68%) | $126.25 | $124.43 | 280,500 | $10.43 B |
| 07/23/2024 | $124.89 | $125.21 (0.26%) | $125.45 | $123.50 | 315,845 | $10.48 B |
| 07/22/2024 | $125.06 | $124.88 (-0.14%) | $125.61 | $123.81 | 452,176 | $10.45 B |
| 07/19/2024 | $131.16 | $124.92 (-4.76%) | $131.16 | $124.48 | 344,214 | $10.46 B |
| 07/18/2024 | $131.73 | $131.48 (-0.19%) | $134.02 | $131.06 | 208,814 | $11.00 B |
| 07/17/2024 | $128.89 | $132.16 (2.54%) | $132.56 | $128.89 | 367,428 | $11.06 B |
| 07/16/2024 | $127.50 | $128.82 (1.04%) | $129.30 | $127.31 | 245,760 | $10.78 B |
| 07/15/2024 | $125.57 | $126.73 (0.92%) | $127.49 | $125.57 | 301,691 | $10.61 B |
| 07/12/2024 | $125.07 | $126.02 (0.76%) | $126.50 | $124.33 | 244,071 | $10.55 B |
| 07/11/2024 | $123.62 | $124.47 (0.69%) | $125.05 | $122.99 | 257,323 | $10.42 B |
| 07/10/2024 | $121.53 | $122.70 (0.96%) | $123.11 | $121.29 | 248,861 | $10.27 B |
| 07/09/2024 | $120.58 | $121.13 (0.46%) | $122.53 | $120.58 | 202,857 | $10.14 B |
| 07/08/2024 | $120.56 | $120.90 (0.28%) | $121.91 | $120.22 | 366,290 | $10.12 B |
| 07/05/2024 | $121.06 | $119.65 (-1.16%) | $121.06 | $118.97 | 773,314 | $10.01 B |
| 07/03/2024 | $123.05 | $121.10 (-1.58%) | $123.31 | $121.10 | 201,794 | $10.14 B |
| 07/02/2024 | $122.44 | $123.00 (0.46%) | $123.68 | $122.12 | 405,818 | $10.30 B |
| 07/01/2024 | $124.62 | $122.93 (-1.36%) | $124.62 | $122.52 | 290,167 | $10.29 B |
| 06/28/2024 | $124.82 | $123.02 (-1.44%) | $125.92 | $121.97 | 647,454 | $10.30 B |