5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-3.93%
3 MONTH PERFORMANCE
-7.06%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-7.31%
1 YEAR PERFORMANCE
-1.41%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $124.88 | $126.11 (0.98%) | $127.15 | $123.96 | 568,091 | $10.59 B |
| 04/30/2025 | $128.04 | $126.66 (-1.08%) | $128.04 | $124.44 | 444,904 | $10.64 B |
| 04/29/2025 | $126.68 | $128.04 (1.07%) | $128.31 | $126.08 | 249,041 | $10.75 B |
| 04/28/2025 | $127.03 | $127.31 (0.22%) | $128.16 | $126.54 | 257,100 | $10.69 B |
| 04/25/2025 | $128.13 | $126.49 (-1.28%) | $128.68 | $125.45 | 378,022 | $10.61 B |
| 04/24/2025 | $127.87 | $129.13 (0.99%) | $129.44 | $127.35 | 293,439 | $10.83 B |
| 04/23/2025 | $129.89 | $128.47 (-1.09%) | $131.18 | $127.55 | 331,029 | $10.78 B |
| 04/22/2025 | $127.20 | $129.55 (1.85%) | $129.90 | $126.76 | 226,400 | $10.87 B |
| 04/21/2025 | $127.95 | $125.46 (-1.95%) | $127.95 | $124.46 | 307,300 | $10.53 B |
| 04/17/2025 | $127.78 | $127.97 (0.15%) | $129.20 | $126.84 | 431,054 | $10.74 B |
| 04/16/2025 | $128.63 | $127.39 (-0.96%) | $129.15 | $126.60 | 425,900 | $10.69 B |
| 04/15/2025 | $128.31 | $127.04 (-0.99%) | $129.30 | $126.76 | 286,600 | $10.66 B |
| 04/14/2025 | $127.07 | $128.51 (1.13%) | $129.78 | $126.90 | 415,536 | $10.78 B |
| 04/11/2025 | $125.07 | $125.72 (0.52%) | $126.48 | $122.57 | 553,919 | $10.55 B |
| 04/10/2025 | $124.09 | $124.94 (0.68%) | $126.45 | $122.63 | 565,400 | $10.48 B |
| 04/09/2025 | $114.73 | $125.26 (9.18%) | $125.69 | $114.73 | 605,714 | $10.51 B |
| 04/08/2025 | $120.46 | $117.13 (-2.76%) | $121.41 | $115.56 | 598,700 | $9.83 B |
| 04/07/2025 | $119.13 | $116.90 (-1.87%) | $122.61 | $114.90 | 731,700 | $9.81 B |
| 04/04/2025 | $127.47 | $121.81 (-4.44%) | $127.81 | $120.50 | 510,400 | $10.22 B |
| 04/03/2025 | $129.87 | $130.28 (0.32%) | $132.29 | $129.53 | 629,913 | $10.93 B |
| 04/02/2025 | $130.95 | $132.12 (0.89%) | $132.66 | $130.69 | 587,825 | $11.08 B |
| 04/01/2025 | $131.29 | $132.11 (0.62%) | $132.56 | $130.19 | 479,517 | $11.08 B |
| 03/31/2025 | $129.79 | $131.34 (1.19%) | $133.04 | $129.44 | 770,300 | $11.02 B |
| 03/28/2025 | $128.69 | $130.04 (1.05%) | $131.85 | $128.51 | 624,233 | $10.91 B |
| 03/27/2025 | $128.70 | $127.77 (-0.72%) | $128.70 | $126.74 | 432,616 | $10.72 B |
| 03/26/2025 | $129.03 | $127.88 (-0.89%) | $130.23 | $127.80 | 443,404 | $10.73 B |
| 03/25/2025 | $128.62 | $128.06 (-0.44%) | $128.72 | $126.39 | 432,747 | $10.74 B |
| 03/24/2025 | $125.20 | $127.92 (2.17%) | $128.19 | $125.20 | 621,032 | $10.73 B |
| 03/21/2025 | $124.38 | $124.73 (0.28%) | $125.83 | $124.01 | 4.21 M | $10.46 B |
| 03/20/2025 | $124.85 | $125.19 (0.27%) | $125.90 | $124.40 | 518,324 | $10.50 B |
| 03/19/2025 | $125.48 | $125.22 (-0.21%) | $125.57 | $123.54 | 589,700 | $10.51 B |
| 03/18/2025 | $126.22 | $125.48 (-0.59%) | $127.34 | $125.20 | 503,612 | $10.53 B |
| 03/17/2025 | $124.56 | $126.52 (1.57%) | $126.66 | $124.55 | 521,800 | $10.62 B |
| 03/14/2025 | $125.55 | $127.26 (1.36%) | $127.44 | $125.15 | 646,541 | $10.68 B |
| 03/13/2025 | $124.29 | $125.00 (0.57%) | $125.76 | $123.95 | 482,700 | $10.49 B |
| 03/12/2025 | $125.40 | $123.72 (-1.34%) | $125.88 | $122.58 | 701,637 | $10.38 B |
| 03/11/2025 | $127.08 | $125.25 (-1.44%) | $127.08 | $124.73 | 638,290 | $10.51 B |
| 03/10/2025 | $127.20 | $126.68 (-0.41%) | $128.87 | $126.07 | 690,811 | $10.63 B |
| 03/07/2025 | $127.47 | $127.15 (-0.25%) | $129.01 | $126.97 | 578,500 | $10.67 B |
| 03/06/2025 | $125.93 | $127.98 (1.63%) | $128.38 | $125.26 | 646,539 | $10.74 B |
| 03/05/2025 | $126.03 | $126.63 (0.48%) | $127.45 | $124.66 | 368,900 | $10.62 B |
| 03/04/2025 | $127.41 | $125.83 (-1.24%) | $127.92 | $125.22 | 503,109 | $10.56 B |
| 03/03/2025 | $126.65 | $128.54 (1.49%) | $128.98 | $126.18 | 529,825 | $10.78 B |
| 02/28/2025 | $126.52 | $126.28 (-0.19%) | $126.99 | $124.48 | 603,332 | $10.59 B |
| 02/27/2025 | $122.96 | $125.19 (1.81%) | $125.40 | $122.60 | 289,500 | $10.50 B |
| 02/26/2025 | $122.42 | $122.99 (0.47%) | $123.60 | $121.39 | 585,845 | $10.32 B |
| 02/25/2025 | $121.14 | $122.42 (1.06%) | $123.14 | $120.81 | 1.02 M | $10.27 B |
| 02/24/2025 | $120.07 | $120.20 (0.11%) | $121.64 | $119.77 | 688,200 | $10.08 B |
| 02/21/2025 | $120.95 | $119.82 (-0.93%) | $121.10 | $119.23 | 728,600 | $10.05 B |
| 02/20/2025 | $121.30 | $120.79 (-0.42%) | $121.63 | $119.43 | 553,200 | $10.13 B |
| 02/19/2025 | $122.67 | $121.90 (-0.63%) | $123.09 | $120.70 | 751,606 | $10.23 B |
| 02/18/2025 | $123.15 | $122.98 (-0.14%) | $124.49 | $122.49 | 625,700 | $10.32 B |
| 02/14/2025 | $124.87 | $123.28 (-1.27%) | $125.26 | $122.84 | 546,500 | $10.34 B |
| 02/13/2025 | $125.35 | $124.32 (-0.82%) | $125.66 | $123.96 | 525,063 | $10.43 B |
| 02/12/2025 | $126.00 | $125.05 (-0.75%) | $126.64 | $125.00 | 295,800 | $10.49 B |
| 02/11/2025 | $126.41 | $127.13 (0.57%) | $127.78 | $125.49 | 491,400 | $10.67 B |
| 02/10/2025 | $126.10 | $126.54 (0.35%) | $127.11 | $125.65 | 406,800 | $10.62 B |
| 02/07/2025 | $127.65 | $126.57 (-0.85%) | $127.93 | $125.19 | 660,842 | $10.62 B |
| 02/06/2025 | $127.61 | $128.65 (0.81%) | $129.05 | $125.42 | 972,300 | $10.79 B |
| 02/05/2025 | $132.00 | $127.54 (-3.38%) | $133.00 | $126.75 | 1.15 M | $10.70 B |
| 02/04/2025 | $136.63 | $136.02 (-0.45%) | $138.11 | $135.74 | 448,347 | $11.41 B |
| 02/03/2025 | $134.74 | $136.70 (1.45%) | $138.00 | $134.25 | 658,500 | $11.47 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.
