5 DAY PERFORMANCE
+3.31%
1 MONTH PERFORMANCE
-4.11%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
+5.86%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
+12.90%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $130.72 | $134.00 (2.51%) | $134.19 | $130.17 | 250,547 | $11.24 B |
| 01/13/2025 | $128.67 | $131.31 (2.05%) | $131.62 | $128.67 | 258,900 | $11.02 B |
| 01/10/2025 | $129.79 | $129.86 (0.05%) | $130.82 | $127.60 | 394,316 | $10.90 B |
| 01/08/2025 | $131.43 | $132.26 (0.63%) | $132.57 | $130.19 | 224,167 | $11.10 B |
| 01/07/2025 | $132.40 | $132.19 (-0.16%) | $133.34 | $131.23 | 329,700 | $11.09 B |
| 01/06/2025 | $134.68 | $132.38 (-1.71%) | $135.78 | $132.11 | 326,300 | $11.11 B |
| 01/03/2025 | $136.74 | $135.00 (-1.27%) | $136.74 | $134.71 | 237,131 | $11.33 B |
| 01/02/2025 | $137.45 | $135.42 (-1.48%) | $137.84 | $135.27 | 262,502 | $11.36 B |
| 12/31/2024 | $135.81 | $136.93 (0.82%) | $137.44 | $135.81 | 220,126 | $11.49 B |
| 12/30/2024 | $135.99 | $136.04 (0.04%) | $136.90 | $134.55 | 137,347 | $11.41 B |
| 12/27/2024 | $137.37 | $137.00 (-0.27%) | $138.26 | $136.37 | 160,239 | $11.49 B |
| 12/26/2024 | $138.24 | $138.16 (-0.06%) | $138.89 | $137.67 | 171,300 | $11.59 B |
| 12/24/2024 | $137.00 | $138.33 (0.97%) | $138.36 | $136.97 | 82,614 | $11.61 B |
| 12/23/2024 | $136.11 | $137.29 (0.87%) | $137.84 | $135.77 | 182,215 | $11.52 B |
| 12/20/2024 | $136.50 | $136.98 (0.35%) | $138.51 | $135.51 | 1.15 M | $11.49 B |
| 12/19/2024 | $135.44 | $136.46 (0.75%) | $137.80 | $135.44 | 392,550 | $11.45 B |
| 12/18/2024 | $137.85 | $134.64 (-2.33%) | $138.52 | $134.57 | 410,133 | $11.30 B |
| 12/17/2024 | $138.52 | $137.91 (-0.44%) | $139.63 | $137.26 | 240,400 | $11.57 B |
| 12/16/2024 | $139.93 | $139.79 (-0.1%) | $141.25 | $139.14 | 240,033 | $11.73 B |
| 12/13/2024 | $140.25 | $139.91 (-0.24%) | $140.41 | $138.60 | 230,127 | $11.74 B |
| 12/12/2024 | $140.19 | $139.05 (-0.81%) | $141.19 | $138.90 | 217,549 | $11.67 B |
| 12/11/2024 | $139.33 | $139.98 (0.47%) | $140.61 | $138.23 | 540,266 | $11.74 B |
| 12/10/2024 | $141.64 | $139.24 (-1.69%) | $142.05 | $136.59 | 272,005 | $11.68 B |
| 12/09/2024 | $142.85 | $142.00 (-0.6%) | $143.44 | $141.22 | 333,364 | $11.91 B |
| 12/06/2024 | $144.41 | $142.98 (-0.99%) | $145.62 | $142.15 | 284,100 | $12.00 B |
| 12/05/2024 | $143.41 | $144.41 (0.7%) | $145.45 | $143.26 | 286,819 | $12.12 B |
| 12/04/2024 | $141.69 | $142.89 (0.85%) | $143.47 | $140.76 | 355,100 | $11.99 B |
| 12/03/2024 | $143.90 | $142.03 (-1.3%) | $144.67 | $141.81 | 357,800 | $11.92 B |
| 12/02/2024 | $147.00 | $143.91 (-2.1%) | $147.00 | $143.57 | 409,825 | $12.07 B |
| 11/29/2024 | $148.11 | $146.86 (-0.84%) | $148.73 | $146.62 | 190,800 | $12.32 B |
| 11/27/2024 | $149.37 | $147.93 (-0.96%) | $150.19 | $147.66 | 415,812 | $12.41 B |
| 11/26/2024 | $148.58 | $148.06 (-0.35%) | $149.05 | $146.79 | 362,100 | $12.42 B |
| 11/25/2024 | $146.70 | $149.08 (1.62%) | $149.12 | $146.35 | 1.73 M | $12.51 B |
| 11/22/2024 | $143.52 | $146.47 (2.06%) | $147.01 | $143.52 | 519,100 | $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 |