-
5 DAY PERFORMANCE
+1.49% -
1 MONTH PERFORMANCE
+0.64% -
3 MONTH PERFORMANCE
+7.00% -
6 MONTH PERFORMANCE
+1.86% -
YEAR-TO-DATE PERFORMANCE
+5.26% -
1 YEAR PERFORMANCE
+15.73%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.23 | $25.18 (-0.2%) | $25.24 | $25.00 | 5,493 | $11.63 B |
| 10/03/2024 | $25.04 | $25.24 (0.8%) | $25.24 | $25.01 | 2,222 | $11.29 B |
| 10/02/2024 | $24.95 | $25.14 (0.76%) | $25.14 | $24.95 | 6,500 | $11.31 B |
| 10/01/2024 | $24.96 | $25.02 (0.24%) | $25.02 | $24.94 | 8,800 | $11.36 B |
| 09/30/2024 | $25.17 | $24.86 (-1.23%) | $25.17 | $24.82 | 11,400 | $11.29 B |
| 09/27/2024 | $25.03 | $25.08 (0.2%) | $25.15 | $24.86 | 7,800 | $11.34 B |
| 09/26/2024 | $25.00 | $25.04 (0.16%) | $25.06 | $24.95 | 2,500 | $11.43 B |
| 09/25/2024 | $25.00 | $25.06 (0.24%) | $25.06 | $24.83 | 7,633 | $11.35 B |
| 09/24/2024 | $25.09 | $25.03 (-0.24%) | $25.10 | $25.03 | 14,821 | $11.40 B |
| 09/23/2024 | $25.14 | $25.14 (0%) | $25.14 | $25.01 | 6,300 | $11.49 B |
| 09/20/2024 | $25.17 | $25.14 (-0.12%) | $25.17 | $25.09 | 3,300 | $11.38 B |
| 09/19/2024 | $25.19 | $25.17 (-0.08%) | $25.19 | $25.00 | 3,126 | $11.46 B |
| 09/18/2024 | $24.89 | $24.89 (0%) | $24.93 | $24.77 | 3,400 | $11.37 B |
| 09/17/2024 | $24.84 | $24.77 (-0.28%) | $24.85 | $24.68 | 4,105 | $11.45 B |
| 09/16/2024 | $24.66 | $24.75 (0.36%) | $24.80 | $24.64 | 4,805 | $11.42 B |
| 09/13/2024 | $24.54 | $24.67 (0.53%) | $24.72 | $24.54 | 6,619 | $11.27 B |
| 09/12/2024 | $25.02 | $24.95 (-0.28%) | $25.11 | $24.84 | 16,028 | $11.18 B |
| 09/11/2024 | $24.89 | $24.83 (-0.24%) | $25.06 | $24.80 | 12,406 | $11.12 B |
| 09/10/2024 | $24.87 | $25.01 (0.56%) | $25.10 | $24.87 | 7,625 | $11.30 B |
| 09/09/2024 | $24.87 | $24.87 (0%) | $24.89 | $24.72 | 4,800 | $11.50 B |
| 09/06/2024 | $24.98 | $24.71 (-1.08%) | $25.27 | $24.70 | 32,400 | $11.25 B |
| 09/05/2024 | $25.02 | $25.07 (0.2%) | $25.22 | $25.00 | 8,200 | $11.16 B |
| 09/04/2024 | $25.16 | $25.00 (-0.64%) | $25.19 | $24.96 | 10,807 | $11.21 B |
| 09/03/2024 | $24.66 | $25.03 (1.5%) | $25.10 | $24.66 | 4,900 | $11.16 B |
| 08/30/2024 | $25.01 | $25.12 (0.44%) | $25.12 | $24.78 | 47,133 | $11.21 B |
| 08/29/2024 | $25.23 | $25.26 (0.12%) | $25.26 | $25.10 | 6,124 | $11.13 B |
| 08/28/2024 | $25.11 | $25.22 (0.44%) | $25.22 | $25.01 | 12,722 | $11.10 B |
| 08/27/2024 | $24.95 | $25.19 (0.96%) | $25.19 | $24.95 | 5,309 | $10.99 B |
| 08/26/2024 | $24.93 | $25.05 (0.48%) | $25.13 | $24.93 | 6,745 | $11.03 B |
| 08/23/2024 | $24.95 | $25.05 (0.4%) | $25.05 | $24.93 | 6,000 | $11.04 B |
| 08/22/2024 | $24.89 | $24.89 (0%) | $24.91 | $24.71 | 5,309 | $10.99 B |
| 08/21/2024 | $24.79 | $24.91 (0.48%) | $24.93 | $24.73 | 6,400 | $10.91 B |
| 08/20/2024 | $24.57 | $24.73 (0.65%) | $24.73 | $24.57 | 4,506 | $10.75 B |
| 08/19/2024 | $24.44 | $24.60 (0.65%) | $24.60 | $24.44 | 11,145 | $10.84 B |
| 08/16/2024 | $24.33 | $24.41 (0.33%) | $24.47 | $24.33 | 5,400 | $10.83 B |
| 08/15/2024 | $24.35 | $24.43 (0.33%) | $24.44 | $24.35 | 2,526 | $10.75 B |
| 08/14/2024 | $24.40 | $24.36 (-0.16%) | $24.43 | $24.30 | 8,700 | $10.72 B |
| 08/13/2024 | $24.17 | $24.36 (0.79%) | $24.36 | $24.08 | 3,807 | $10.62 B |
| 08/12/2024 | $24.00 | $24.09 (0.38%) | $24.30 | $23.97 | 4,319 | $10.50 B |
| 08/09/2024 | $24.24 | $24.04 (-0.83%) | $24.27 | $24.02 | 5,900 | $10.68 B |
| 08/08/2024 | $24.24 | $24.24 (0%) | $24.24 | $24.11 | 6,337 | $10.67 B |
| 08/07/2024 | $23.99 | $24.23 (1%) | $24.34 | $23.86 | 11,000 | $10.36 B |
| 08/06/2024 | $24.08 | $24.35 (1.12%) | $24.35 | $23.92 | 6,521 | $10.43 B |
| 08/05/2024 | $23.86 | $23.91 (0.21%) | $23.91 | $23.11 | 6,800 | $10.36 B |
| 08/02/2024 | $24.22 | $24.17 (-0.21%) | $24.35 | $23.96 | 7,741 | $10.70 B |
| 08/01/2024 | $23.88 | $24.14 (1.09%) | $24.36 | $23.88 | 8,417 | $10.78 B |
| 07/31/2024 | $23.87 | $23.99 (0.5%) | $23.99 | $23.70 | 11,609 | $10.96 B |
| 07/30/2024 | $23.82 | $23.94 (0.5%) | $23.94 | $23.81 | 4,700 | $10.96 B |
| 07/29/2024 | $23.87 | $23.89 (0.08%) | $23.90 | $23.75 | 9,900 | $10.74 B |
| 07/26/2024 | $23.89 | $23.80 (-0.38%) | $23.89 | $23.61 | 6,100 | $10.71 B |
| 07/25/2024 | $23.71 | $23.64 (-0.3%) | $23.76 | $23.62 | 2,341 | $10.44 B |
| 07/24/2024 | $23.73 | $23.61 (-0.51%) | $23.76 | $23.53 | 3,700 | $10.43 B |
| 07/23/2024 | $23.85 | $23.84 (-0.04%) | $23.85 | $23.84 | 1,902 | $10.48 B |
| 07/22/2024 | $23.79 | $23.80 (0.04%) | $23.86 | $23.77 | 3,841 | $10.45 B |
| 07/19/2024 | $23.82 | $23.83 (0.04%) | $23.83 | $23.76 | 5,100 | $10.46 B |
| 07/18/2024 | $23.87 | $23.76 (-0.46%) | $23.92 | $23.75 | 6,800 | $11.00 B |
| 07/17/2024 | $23.85 | $23.85 (0%) | $23.89 | $23.80 | 6,984 | $11.06 B |
| 07/16/2024 | $23.96 | $23.85 (-0.46%) | $23.96 | $23.85 | 3,200 | $10.78 B |
| 07/15/2024 | $23.87 | $23.89 (0.08%) | $24.04 | $23.77 | 4,741 | $10.61 B |
| 07/12/2024 | $23.84 | $23.96 (0.5%) | $23.97 | $23.84 | 3,100 | $10.55 B |
| 07/11/2024 | $23.67 | $23.86 (0.8%) | $23.93 | $23.65 | 10,900 | $10.42 B |
| 07/10/2024 | $23.56 | $23.54 (-0.08%) | $23.65 | $23.52 | 8,908 | $10.27 B |
| 07/09/2024 | $23.58 | $23.59 (0.04%) | $23.66 | $23.56 | 5,100 | $10.14 B |
| 07/08/2024 | $23.68 | $23.62 (-0.25%) | $23.68 | $23.56 | 6,223 | $10.12 B |
| 07/05/2024 | $23.55 | $23.58 (0.13%) | $23.65 | $23.55 | 4,400 | $10.01 B |