5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-1.31%
3 MONTH PERFORMANCE
-6.97%
6 MONTH PERFORMANCE
-13.99%
YEAR-TO-DATE PERFORMANCE
-6.35%
1 YEAR PERFORMANCE
-9.22%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $21.07 | $21.06 (-0.05%) | $21.12 | $21.02 | 6.06 K | $10.44 B |
| 06/02/2025 | $20.98 | $20.99 (0.05%) | $21.07 | $20.92 | 17.35 K | $10.46 B |
| 05/30/2025 | $21.03 | $20.96 (-0.33%) | $21.13 | $20.91 | 36.33 K | $10.39 B |
| 05/29/2025 | $21.15 | $21.15 (0%) | $21.15 | $21.05 | 5.10 K | $10.31 B |
| 05/28/2025 | $21.20 | $21.15 (-0.24%) | $21.20 | $21.09 | 3.21 K | $10.19 B |
| 05/27/2025 | $21.06 | $21.16 (0.47%) | $21.20 | $21.01 | 8.90 K | $10.34 B |
| 05/23/2025 | $20.93 | $20.98 (0.24%) | $21.05 | $20.89 | 7.10 K | $10.19 B |
| 05/22/2025 | $20.90 | $20.98 (0.38%) | $21.15 | $20.81 | 9.20 K | $10.17 B |
| 05/21/2025 | $21.13 | $20.82 (-1.47%) | $21.29 | $20.79 | 14.80 K | $10.30 B |
| 05/20/2025 | $21.24 | $21.24 (0%) | $21.33 | $21.13 | 7.44 K | $10.54 B |
| 05/19/2025 | $21.23 | $21.27 (0.19%) | $21.28 | $21.13 | 12.50 K | $10.65 B |
| 05/16/2025 | $21.26 | $21.29 (0.14%) | $21.39 | $21.13 | 5.50 K | $10.61 B |
| 05/15/2025 | $21.27 | $21.25 (-0.09%) | $21.30 | $21.21 | 11.91 K | $10.41 B |
| 05/14/2025 | $21.28 | $21.17 (-0.52%) | $21.43 | $21.14 | 11.00 K | $10.23 B |
| 05/13/2025 | $21.22 | $21.29 (0.33%) | $21.40 | $21.14 | 10.70 K | $10.41 B |
| 05/12/2025 | $21.37 | $21.32 (-0.23%) | $21.45 | $21.15 | 11.94 K | $10.35 B |
| 05/09/2025 | $21.40 | $21.25 (-0.7%) | $21.44 | $21.20 | 7.30 K | $10.21 B |
| 05/08/2025 | $21.50 | $21.31 (-0.88%) | $21.50 | $21.29 | 6.30 K | $10.29 B |
| 05/07/2025 | $21.30 | $21.35 (0.23%) | $21.37 | $21.25 | 9.90 K | $10.24 B |
| 05/06/2025 | $21.10 | $21.26 (0.76%) | $21.28 | $21.05 | 16.80 K | $10.91 B |
| 05/05/2025 | $21.38 | $21.19 (-0.89%) | $21.51 | $21.10 | 11.60 K | $10.84 B |
| 05/02/2025 | $21.35 | $21.36 (0.05%) | $21.54 | $21.22 | 9.10 K | $10.89 B |
| 05/01/2025 | $21.33 | $21.35 (0.09%) | $21.57 | $21.19 | 12.40 K | $10.59 B |
| 04/30/2025 | $21.46 | $21.45 (-0.05%) | $21.52 | $21.34 | 6.11 K | $10.64 B |
| 04/29/2025 | $21.61 | $21.54 (-0.32%) | $21.68 | $21.50 | 9.82 K | $10.75 B |
| 04/28/2025 | $21.61 | $21.60 (-0.05%) | $21.70 | $21.51 | 8.51 K | $10.69 B |
| 04/25/2025 | $21.64 | $21.61 (-0.14%) | $21.72 | $21.50 | 6.22 K | $10.61 B |
| 04/24/2025 | $21.55 | $21.64 (0.42%) | $21.67 | $21.52 | 10.90 K | $10.83 B |
| 04/23/2025 | $21.43 | $21.49 (0.28%) | $21.58 | $21.38 | 6.74 K | $10.78 B |
| 04/22/2025 | $21.25 | $21.20 (-0.24%) | $21.30 | $21.10 | 10.45 K | $10.87 B |
| 04/21/2025 | $21.18 | $21.10 (-0.38%) | $21.18 | $20.93 | 12.04 K | $10.53 B |
| 04/17/2025 | $21.07 | $21.19 (0.57%) | $21.27 | $21.05 | 8.20 K | $10.74 B |
| 04/16/2025 | $21.03 | $21.08 (0.24%) | $21.10 | $20.94 | 6.70 K | $10.69 B |
| 04/15/2025 | $20.92 | $21.00 (0.38%) | $21.29 | $20.92 | 11.94 K | $10.66 B |
| 04/14/2025 | $21.01 | $21.02 (0.05%) | $21.24 | $20.80 | 16.70 K | $10.78 B |
| 04/11/2025 | $21.22 | $20.93 (-1.37%) | $21.22 | $20.68 | 29.10 K | $10.55 B |
| 04/10/2025 | $21.70 | $21.28 (-1.94%) | $21.80 | $21.12 | 19.35 K | $10.48 B |
| 04/09/2025 | $21.32 | $21.77 (2.11%) | $21.82 | $21.15 | 20.71 K | $10.51 B |
| 04/08/2025 | $21.50 | $21.34 (-0.74%) | $21.66 | $21.17 | 21.60 K | $9.83 B |
| 04/07/2025 | $21.21 | $21.29 (0.38%) | $21.72 | $21.00 | 21.40 K | $9.81 B |
| 04/04/2025 | $21.67 | $21.53 (-0.65%) | $21.73 | $21.34 | 9.02 K | $10.22 B |
| 04/03/2025 | $21.66 | $21.81 (0.69%) | $21.88 | $21.50 | 20.43 K | $10.93 B |
| 04/02/2025 | $22.11 | $22.07 (-0.18%) | $22.13 | $22.01 | 17.50 K | $11.08 B |
| 04/01/2025 | $21.96 | $22.07 (0.5%) | $22.07 | $21.85 | 11.50 K | $11.08 B |
| 03/31/2025 | $21.90 | $21.92 (0.09%) | $21.95 | $21.80 | 17.50 K | $11.02 B |
| 03/28/2025 | $21.89 | $21.91 (0.09%) | $21.96 | $21.81 | 3.10 K | $10.91 B |
| 03/27/2025 | $21.80 | $21.90 (0.46%) | $21.92 | $21.75 | 27.75 K | $10.72 B |
| 03/26/2025 | $22.14 | $21.89 (-1.13%) | $22.14 | $21.78 | 17.20 K | $10.73 B |
| 03/25/2025 | $22.11 | $22.14 (0.14%) | $22.23 | $22.05 | 5.10 K | $10.74 B |
| 03/24/2025 | $22.25 | $22.18 (-0.31%) | $22.28 | $22.06 | 8.20 K | $10.73 B |
| 03/21/2025 | $22.17 | $22.18 (0.05%) | $22.26 | $22.14 | 4.73 K | $10.46 B |
| 03/20/2025 | $22.25 | $22.21 (-0.18%) | $22.28 | $22.11 | 10.21 K | $10.50 B |
| 03/19/2025 | $22.10 | $22.19 (0.41%) | $22.25 | $22.04 | 9.55 K | $10.51 B |
| 03/18/2025 | $22.17 | $22.09 (-0.36%) | $22.17 | $21.99 | 11.30 K | $10.53 B |
| 03/17/2025 | $22.12 | $22.18 (0.27%) | $22.23 | $22.12 | 10.31 K | $10.62 B |
| 03/14/2025 | $22.05 | $22.07 (0.09%) | $22.11 | $21.99 | 12.80 K | $10.68 B |
| 03/13/2025 | $22.30 | $22.30 (0%) | $22.34 | $22.14 | 10.80 K | $10.49 B |
| 03/12/2025 | $22.25 | $22.30 (0.22%) | $22.34 | $22.16 | 30.62 K | $10.38 B |
| 03/11/2025 | $22.28 | $22.18 (-0.45%) | $22.28 | $22.10 | 9.60 K | $10.51 B |
| 03/10/2025 | $22.25 | $22.25 (0%) | $22.40 | $22.10 | 12.60 K | $10.63 B |
| 03/07/2025 | $22.45 | $22.35 (-0.45%) | $22.53 | $22.22 | 18.80 K | $10.67 B |
| 03/06/2025 | $22.52 | $22.41 (-0.49%) | $22.59 | $22.33 | 12.54 K | $10.74 B |
| 03/05/2025 | $22.62 | $22.60 (-0.09%) | $22.63 | $22.51 | 10.82 K | $10.62 B |
| 03/04/2025 | $22.65 | $22.56 (-0.4%) | $22.65 | $22.41 | 18.70 K | $10.56 B |
| 03/03/2025 | $22.75 | $22.66 (-0.4%) | $22.80 | $22.58 | 22.61 K | $10.78 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.
