5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-9.28%
3 MONTH PERFORMANCE
-10.69%
6 MONTH PERFORMANCE
-3.70%
YEAR-TO-DATE PERFORMANCE
-9.73%
1 YEAR PERFORMANCE
-9.73%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $20.09 | $20.05 (-0.19%) | $20.17 | $20.05 | 2,378 | |
| 12/27/2024 | $20.14 | $20.12 (-0.1%) | $20.20 | $20.09 | 9,601 | $11.49 B |
| 12/26/2024 | $20.10 | $20.33 (1.14%) | $20.38 | $20.09 | 20,800 | $11.59 B |
| 12/24/2024 | $20.40 | $20.30 (-0.49%) | $20.40 | $20.24 | 3,114 | $11.61 B |
| 12/23/2024 | $20.42 | $20.42 (0%) | $20.46 | $20.30 | 12,748 | $11.52 B |
| 12/20/2024 | $20.42 | $20.51 (0.44%) | $20.60 | $20.42 | 10,724 | $11.49 B |
| 12/19/2024 | $20.84 | $20.42 (-2.02%) | $20.89 | $20.26 | 9,100 | $11.45 B |
| 12/18/2024 | $21.01 | $20.68 (-1.57%) | $21.20 | $20.60 | 20,300 | $11.30 B |
| 12/17/2024 | $21.00 | $21.16 (0.76%) | $21.25 | $20.99 | 7,400 | $11.57 B |
| 12/16/2024 | $21.28 | $21.01 (-1.27%) | $21.39 | $21.01 | 13,400 | $11.73 B |
| 12/13/2024 | $21.36 | $21.32 (-0.19%) | $21.45 | $21.25 | 6,000 | $11.74 B |
| 12/12/2024 | $21.57 | $21.35 (-1.02%) | $21.71 | $21.26 | 5,818 | $11.67 B |
| 12/11/2024 | $21.76 | $21.58 (-0.83%) | $21.76 | $21.58 | 7,500 | $11.74 B |
| 12/10/2024 | $21.84 | $21.72 (-0.55%) | $21.86 | $21.52 | 3,900 | $11.68 B |
| 12/09/2024 | $21.80 | $21.74 (-0.28%) | $21.90 | $21.68 | 3,338 | $11.91 B |
| 12/06/2024 | $21.77 | $21.91 (0.64%) | $21.91 | $21.77 | 2,100 | $12.00 B |
| 12/05/2024 | $21.73 | $21.98 (1.15%) | $22.00 | $21.70 | 4,800 | $12.12 B |
| 12/04/2024 | $21.91 | $21.87 (-0.18%) | $21.93 | $21.66 | 3,441 | $11.99 B |
| 12/03/2024 | $21.95 | $21.91 (-0.18%) | $22.04 | $21.75 | 6,539 | $11.92 B |
| 12/02/2024 | $21.95 | $21.95 (0%) | $22.21 | $21.88 | 8,026 | $12.07 B |
| 11/29/2024 | $22.05 | $22.10 (0.23%) | $22.10 | $22.01 | 2,100 | $12.32 B |
| 11/27/2024 | $22.17 | $22.21 (0.18%) | $22.25 | $22.17 | 5,800 | $12.41 B |
| 11/26/2024 | $22.33 | $22.16 (-0.76%) | $22.37 | $22.16 | 6,000 | $12.42 B |
| 11/25/2024 | $22.46 | $22.37 (-0.4%) | $22.62 | $22.34 | 5,630 | $12.51 B |
| 11/22/2024 | $22.16 | $22.23 (0.32%) | $22.25 | $22.16 | 3,632 | $12.29 B |
| 11/21/2024 | $22.01 | $22.12 (0.5%) | $22.30 | $21.99 | 4,800 | $12.06 B |
| 11/20/2024 | $21.91 | $21.75 (-0.73%) | $22.00 | $21.75 | 9,634 | $11.81 B |
| 11/19/2024 | $22.13 | $21.96 (-0.77%) | $22.26 | $21.95 | 4,519 | $11.61 B |
| 11/18/2024 | $22.25 | $22.24 (-0.04%) | $22.37 | $22.24 | 4,321 | $11.72 B |
| 11/15/2024 | $22.19 | $22.24 (0.23%) | $22.37 | $22.19 | 8,108 | $11.56 B |
| 11/14/2024 | $22.22 | $22.17 (-0.23%) | $22.32 | $22.12 | 5,900 | $11.91 B |
| 11/13/2024 | $22.20 | $22.23 (0.14%) | $22.29 | $22.11 | 12,300 | $12.06 B |
| 11/12/2024 | $22.47 | $22.09 (-1.69%) | $22.47 | $22.08 | 12,500 | $12.04 B |
| 11/11/2024 | $22.95 | $22.62 (-1.44%) | $22.95 | $22.60 | 4,410 | $11.93 B |
| 11/08/2024 | $22.50 | $22.93 (1.91%) | $22.93 | $22.50 | 5,700 | $11.64 B |
| 11/07/2024 | $22.50 | $22.42 (-0.36%) | $22.70 | $22.42 | 2,534 | $11.26 B |
| 11/06/2024 | $22.59 | $22.38 (-0.93%) | $22.59 | $22.38 | 4,200 | $11.23 B |
| 11/05/2024 | $22.41 | $22.59 (0.8%) | $22.61 | $22.41 | 4,500 | $10.69 B |
| 11/04/2024 | $22.35 | $22.35 (0%) | $22.48 | $22.35 | 4,117 | $10.64 B |
| 11/01/2024 | $22.15 | $22.40 (1.13%) | $22.79 | $22.15 | 4,548 | $10.71 B |
| 10/31/2024 | $22.28 | $22.48 (0.9%) | $22.48 | $22.16 | 3,800 | $10.82 B |
| 10/30/2024 | $22.53 | $22.45 (-0.36%) | $22.64 | $22.45 | 2,129 | $10.94 B |
| 10/29/2024 | $22.27 | $22.44 (0.76%) | $22.59 | $22.21 | 3,200 | $10.80 B |
| 10/28/2024 | $22.50 | $22.64 (0.62%) | $22.78 | $22.40 | 5,746 | $10.90 B |
| 10/25/2024 | $22.70 | $22.61 (-0.4%) | $22.80 | $22.49 | 8,415 | $10.86 B |
| 10/24/2024 | $22.62 | $22.52 (-0.44%) | $22.96 | $22.52 | 9,700 | $11.13 B |
| 10/23/2024 | $22.86 | $22.62 (-1.05%) | $22.98 | $22.62 | 5,500 | $11.08 B |
| 10/22/2024 | $22.90 | $23.00 (0.44%) | $23.00 | $22.88 | 5,500 | $11.09 B |
| 10/21/2024 | $23.07 | $22.91 (-0.69%) | $23.22 | $22.91 | 3,522 | $11.22 B |
| 10/18/2024 | $23.25 | $23.22 (-0.13%) | $23.27 | $23.06 | 4,129 | $11.44 B |
| 10/17/2024 | $23.36 | $23.25 (-0.47%) | $23.42 | $23.25 | 3,700 | $11.57 B |
| 10/16/2024 | $23.19 | $23.24 (0.22%) | $23.37 | $23.08 | 8,000 | $11.32 B |
| 10/15/2024 | $22.90 | $23.19 (1.27%) | $23.23 | $22.90 | 9,100 | $11.32 B |
| 10/14/2024 | $23.04 | $22.91 (-0.56%) | $23.05 | $22.76 | 4,500 | $11.51 B |
| 10/11/2024 | $22.80 | $23.08 (1.23%) | $23.11 | $22.78 | 8,705 | $11.41 B |
| 10/10/2024 | $22.84 | $22.87 (0.13%) | $23.00 | $22.80 | 10,500 | $11.40 B |
| 10/09/2024 | $23.11 | $22.98 (-0.56%) | $23.11 | $22.76 | 7,107 | $11.51 B |
| 10/08/2024 | $22.65 | $22.76 (0.49%) | $22.79 | $22.53 | 9,000 | $11.39 B |
| 10/07/2024 | $22.58 | $22.65 (0.31%) | $22.66 | $22.51 | 9,640 | $11.33 B |
| 10/04/2024 | $22.63 | $22.75 (0.53%) | $22.76 | $22.39 | 13,300 | $11.63 B |
| 10/03/2024 | $22.66 | $22.65 (-0.04%) | $22.78 | $22.63 | 3,715 | $11.29 B |
| 10/02/2024 | $22.57 | $22.57 (0%) | $22.85 | $22.52 | 10,213 | $11.31 B |
| 10/01/2024 | $22.45 | $22.54 (0.4%) | $22.73 | $22.45 | 8,405 | $11.36 B |
| 09/30/2024 | $22.73 | $22.45 (-1.23%) | $22.73 | $22.34 | 8,800 | $11.29 B |