5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-9.39%
3 MONTH PERFORMANCE
-9.17%
6 MONTH PERFORMANCE
-3.87%
YEAR-TO-DATE PERFORMANCE
-5.80%
1 YEAR PERFORMANCE
-5.80%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $22.63 | $22.58 (-0.22%) | $22.63 | $22.50 | 2,624 | |
| 12/27/2024 | $22.58 | $22.54 (-0.18%) | $22.77 | $22.50 | 11,748 | $11.49 B |
| 12/26/2024 | $22.99 | $22.63 (-1.57%) | $23.17 | $22.60 | 13,100 | $11.59 B |
| 12/24/2024 | $22.71 | $22.78 (0.31%) | $22.86 | $22.60 | 11,124 | $11.61 B |
| 12/23/2024 | $22.85 | $22.70 (-0.66%) | $22.99 | $22.69 | 13,400 | $11.52 B |
| 12/20/2024 | $22.88 | $22.94 (0.26%) | $23.02 | $22.81 | 14,338 | $11.49 B |
| 12/19/2024 | $22.87 | $22.82 (-0.22%) | $23.20 | $22.80 | 13,800 | $11.45 B |
| 12/18/2024 | $23.64 | $23.01 (-2.66%) | $23.82 | $22.97 | 24,200 | $11.30 B |
| 12/17/2024 | $23.54 | $23.48 (-0.25%) | $23.78 | $23.46 | 10,642 | $11.57 B |
| 12/16/2024 | $23.73 | $23.57 (-0.67%) | $24.30 | $23.57 | 6,100 | $11.73 B |
| 12/13/2024 | $24.00 | $23.71 (-1.21%) | $24.20 | $23.71 | 5,300 | $11.74 B |
| 12/12/2024 | $24.56 | $24.26 (-1.22%) | $24.62 | $24.26 | 6,321 | $11.67 B |
| 12/11/2024 | $24.89 | $24.59 (-1.21%) | $24.89 | $24.53 | 3,700 | $11.74 B |
| 12/10/2024 | $24.77 | $24.78 (0.04%) | $24.79 | $24.61 | 12,040 | $11.68 B |
| 12/09/2024 | $24.73 | $24.71 (-0.08%) | $24.81 | $24.68 | 5,400 | $11.91 B |
| 12/06/2024 | $24.94 | $24.69 (-1%) | $24.94 | $24.69 | 4,200 | $12.00 B |
| 12/05/2024 | $24.61 | $24.80 (0.77%) | $24.88 | $24.61 | 5,123 | $12.12 B |
| 12/04/2024 | $24.69 | $24.72 (0.12%) | $24.77 | $24.61 | 2,514 | $11.99 B |
| 12/03/2024 | $24.79 | $24.51 (-1.13%) | $24.79 | $24.50 | 6,200 | $11.92 B |
| 12/02/2024 | $24.90 | $24.60 (-1.2%) | $24.91 | $24.57 | 5,730 | $12.07 B |
| 11/29/2024 | $24.58 | $24.92 (1.38%) | $24.92 | $24.58 | 5,200 | $12.32 B |
| 11/27/2024 | $24.69 | $24.62 (-0.28%) | $24.69 | $24.62 | 1,714 | $12.41 B |
| 11/26/2024 | $24.58 | $24.61 (0.12%) | $24.67 | $24.50 | 3,043 | $12.42 B |
| 11/25/2024 | $24.74 | $24.76 (0.08%) | $24.82 | $24.64 | 9,030 | $12.51 B |
| 11/22/2024 | $24.56 | $24.62 (0.24%) | $24.77 | $24.45 | 3,900 | $12.29 B |
| 11/21/2024 | $24.57 | $24.71 (0.57%) | $24.79 | $24.57 | 10,600 | $12.06 B |
| 11/20/2024 | $24.47 | $24.62 (0.61%) | $24.68 | $24.25 | 6,200 | $11.81 B |
| 11/19/2024 | $24.64 | $24.67 (0.12%) | $24.80 | $24.61 | 8,707 | $11.61 B |
| 11/18/2024 | $24.57 | $24.68 (0.45%) | $24.75 | $24.57 | 6,409 | $11.72 B |
| 11/15/2024 | $24.63 | $24.66 (0.12%) | $24.77 | $24.44 | 2,720 | $11.56 B |
| 11/14/2024 | $24.43 | $24.52 (0.37%) | $24.99 | $24.41 | 20,000 | $11.91 B |
| 11/13/2024 | $24.58 | $24.44 (-0.57%) | $24.69 | $24.41 | 8,245 | $12.06 B |
| 11/12/2024 | $24.77 | $24.47 (-1.21%) | $24.84 | $24.43 | 6,644 | $12.04 B |
| 11/11/2024 | $24.95 | $24.69 (-1.04%) | $24.95 | $24.59 | 6,347 | $11.93 B |
| 11/08/2024 | $24.72 | $24.91 (0.77%) | $24.94 | $24.70 | 4,500 | $11.64 B |
| 11/07/2024 | $24.80 | $24.69 (-0.44%) | $24.80 | $24.48 | 6,300 | $11.26 B |
| 11/06/2024 | $25.00 | $24.82 (-0.72%) | $25.00 | $24.77 | 7,632 | $11.23 B |
| 11/05/2024 | $24.80 | $24.97 (0.69%) | $24.97 | $24.77 | 3,300 | $10.69 B |
| 11/04/2024 | $24.94 | $24.82 (-0.48%) | $24.95 | $24.72 | 3,800 | $10.64 B |
| 11/01/2024 | $24.68 | $24.65 (-0.12%) | $24.82 | $24.50 | 7,239 | $10.71 B |
| 10/31/2024 | $24.50 | $24.73 (0.94%) | $24.73 | $24.41 | 7,631 | $10.82 B |
| 10/30/2024 | $24.65 | $24.50 (-0.61%) | $24.94 | $24.50 | 6,500 | $10.94 B |
| 10/29/2024 | $24.68 | $24.67 (-0.04%) | $24.68 | $24.60 | 3,800 | $10.80 B |
| 10/28/2024 | $24.78 | $24.70 (-0.32%) | $24.81 | $24.70 | 5,237 | $10.90 B |
| 10/25/2024 | $24.88 | $24.85 (-0.12%) | $24.93 | $24.83 | 5,606 | $10.86 B |
| 10/24/2024 | $24.77 | $24.88 (0.44%) | $24.88 | $24.75 | 5,000 | $11.13 B |
| 10/23/2024 | $24.80 | $24.75 (-0.2%) | $24.83 | $24.70 | 5,200 | $11.08 B |
| 10/22/2024 | $24.83 | $24.93 (0.4%) | $24.96 | $24.82 | 6,605 | $11.09 B |
| 10/21/2024 | $24.80 | $24.70 (-0.4%) | $24.80 | $24.67 | 3,136 | $11.22 B |
| 10/18/2024 | $24.98 | $24.87 (-0.44%) | $24.98 | $24.87 | 1,800 | $11.44 B |
| 10/17/2024 | $24.94 | $24.92 (-0.08%) | $24.95 | $24.78 | 4,500 | $11.57 B |
| 10/16/2024 | $24.89 | $24.93 (0.16%) | $25.05 | $24.85 | 6,443 | $11.32 B |
| 10/15/2024 | $24.96 | $24.93 (-0.12%) | $24.98 | $24.84 | 4,903 | $11.32 B |
| 10/14/2024 | $24.69 | $24.82 (0.53%) | $24.84 | $24.67 | 6,124 | $11.51 B |
| 10/11/2024 | $24.78 | $24.79 (0.04%) | $24.93 | $24.63 | 10,500 | $11.41 B |
| 10/10/2024 | $24.96 | $24.80 (-0.64%) | $25.00 | $24.73 | 11,300 | $11.40 B |
| 10/09/2024 | $24.91 | $24.85 (-0.24%) | $25.01 | $24.78 | 9,800 | $11.51 B |
| 10/08/2024 | $25.00 | $25.00 (0%) | $25.05 | $24.98 | 2,405 | $11.39 B |
| 10/07/2024 | $25.02 | $24.90 (-0.48%) | $25.02 | $24.78 | 3,700 | $11.33 B |
| 10/04/2024 | $25.23 | $25.18 (-0.2%) | $25.24 | $25.00 | 5,500 | $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 |