5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
-1.96%
3 MONTH PERFORMANCE
-6.96%
6 MONTH PERFORMANCE
-15.50%
YEAR-TO-DATE PERFORMANCE
-5.06%
1 YEAR PERFORMANCE
-8.27%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $18.97 | $18.92 (-0.26%) | $19.12 | $18.90 | 6,565 | $10.63 B |
| 04/29/2025 | $19.14 | $19.03 (-0.57%) | $19.27 | $19.00 | 3,414 | $10.74 B |
| 04/28/2025 | $18.95 | $19.08 (0.69%) | $19.25 | $18.92 | 11,424 | $10.68 B |
| 04/25/2025 | $19.02 | $18.96 (-0.32%) | $19.10 | $18.96 | 2,839 | $10.61 B |
| 04/24/2025 | $18.90 | $19.11 (1.11%) | $19.13 | $18.90 | 9,219 | $10.83 B |
| 04/23/2025 | $19.10 | $18.86 (-1.26%) | $19.10 | $18.73 | 3,214 | $10.78 B |
| 04/22/2025 | $18.75 | $18.62 (-0.69%) | $18.85 | $18.55 | 5,729 | $10.87 B |
| 04/21/2025 | $18.51 | $18.52 (0.05%) | $18.54 | $18.34 | 7,721 | $10.53 B |
| 04/17/2025 | $18.79 | $18.55 (-1.28%) | $18.79 | $18.54 | 2,900 | $10.74 B |
| 04/16/2025 | $18.41 | $18.55 (0.76%) | $18.66 | $18.41 | 4,300 | $10.69 B |
| 04/15/2025 | $18.42 | $18.44 (0.11%) | $18.60 | $18.42 | 6,300 | $10.66 B |
| 04/14/2025 | $18.60 | $18.41 (-1.02%) | $18.62 | $18.33 | 10,145 | $10.78 B |
| 04/11/2025 | $18.41 | $18.31 (-0.54%) | $18.70 | $18.20 | 6,000 | $10.55 B |
| 04/10/2025 | $19.47 | $18.43 (-5.34%) | $19.47 | $18.43 | 8,006 | $10.48 B |
| 04/09/2025 | $18.62 | $19.00 (2.04%) | $19.20 | $18.62 | 7,123 | $10.51 B |
| 04/08/2025 | $18.94 | $18.70 (-1.27%) | $18.94 | $18.61 | 21,025 | $9.83 B |
| 04/07/2025 | $18.57 | $18.78 (1.13%) | $19.20 | $18.50 | 8,500 | $9.81 B |
| 04/04/2025 | $19.01 | $18.98 (-0.16%) | $19.02 | $18.58 | 10,144 | $10.22 B |
| 04/03/2025 | $19.38 | $19.12 (-1.34%) | $19.55 | $19.04 | 8,438 | $10.93 B |
| 04/02/2025 | $19.45 | $19.50 (0.26%) | $19.63 | $19.25 | 7,200 | $11.08 B |
| 04/01/2025 | $19.52 | $19.56 (0.2%) | $19.64 | $19.45 | 5,013 | $11.08 B |
| 03/31/2025 | $19.40 | $19.52 (0.62%) | $19.52 | $19.36 | 5,248 | $11.02 B |
| 03/28/2025 | $19.48 | $19.35 (-0.67%) | $19.48 | $19.31 | 4,900 | $10.91 B |
| 03/27/2025 | $19.45 | $19.39 (-0.31%) | $19.52 | $19.32 | 4,400 | $10.72 B |
| 03/26/2025 | $19.61 | $19.37 (-1.22%) | $19.70 | $19.35 | 9,300 | $10.73 B |
| 03/25/2025 | $19.69 | $19.63 (-0.3%) | $19.69 | $19.56 | 6,634 | $10.74 B |
| 03/24/2025 | $19.75 | $19.64 (-0.56%) | $19.79 | $19.55 | 12,827 | $10.73 B |
| 03/21/2025 | $19.54 | $19.66 (0.61%) | $19.66 | $19.51 | 5,528 | $10.46 B |
| 03/20/2025 | $19.65 | $19.66 (0.05%) | $20.12 | $19.65 | 7,539 | $10.50 B |
| 03/19/2025 | $20.05 | $19.74 (-1.55%) | $20.05 | $19.66 | 4,600 | $10.51 B |
| 03/18/2025 | $19.65 | $19.64 (-0.05%) | $19.81 | $19.58 | 4,600 | $10.53 B |
| 03/17/2025 | $19.69 | $19.80 (0.56%) | $20.12 | $19.59 | 3,708 | $10.62 B |
| 03/14/2025 | $19.60 | $19.60 (0%) | $20.07 | $19.60 | 6,306 | $10.68 B |
| 03/13/2025 | $19.68 | $19.60 (-0.41%) | $19.68 | $19.47 | 5,200 | $10.49 B |
| 03/12/2025 | $19.68 | $19.46 (-1.12%) | $19.68 | $19.37 | 9,200 | $10.38 B |
| 03/11/2025 | $19.65 | $19.48 (-0.87%) | $19.98 | $19.47 | 7,636 | $10.51 B |
| 03/10/2025 | $20.03 | $19.71 (-1.6%) | $20.03 | $19.71 | 5,114 | $10.63 B |
| 03/07/2025 | $20.46 | $19.91 (-2.69%) | $20.46 | $19.85 | 4,025 | $10.67 B |
| 03/06/2025 | $20.45 | $20.13 (-1.56%) | $20.45 | $20.13 | 3,800 | $10.74 B |
| 03/05/2025 | $20.33 | $20.26 (-0.34%) | $20.85 | $20.26 | 4,300 | $10.62 B |
| 03/04/2025 | $20.50 | $20.34 (-0.78%) | $20.61 | $20.30 | 7,329 | $10.56 B |
| 03/03/2025 | $20.68 | $20.50 (-0.87%) | $20.70 | $20.50 | 5,040 | $10.78 B |
| 02/28/2025 | $20.77 | $20.54 (-1.11%) | $20.97 | $20.53 | 9,700 | $10.59 B |
| 02/27/2025 | $20.88 | $20.84 (-0.19%) | $21.02 | $20.84 | 3,840 | $10.50 B |
| 02/26/2025 | $21.13 | $20.83 (-1.42%) | $21.18 | $20.83 | 5,005 | $10.32 B |
| 02/25/2025 | $21.24 | $21.02 (-1.04%) | $21.24 | $20.83 | 4,200 | $10.27 B |
| 02/24/2025 | $20.88 | $20.88 (0%) | $20.98 | $20.81 | 5,900 | $10.08 B |
| 02/21/2025 | $21.11 | $20.80 (-1.47%) | $21.11 | $20.78 | 3,600 | $10.05 B |
| 02/20/2025 | $20.83 | $20.77 (-0.29%) | $21.04 | $20.74 | 8,040 | $10.13 B |
| 02/19/2025 | $20.90 | $20.83 (-0.33%) | $20.90 | $20.69 | 5,600 | $10.23 B |
| 02/18/2025 | $20.68 | $20.92 (1.16%) | $20.98 | $20.68 | 18,806 | $10.32 B |
| 02/14/2025 | $20.68 | $20.66 (-0.1%) | $20.68 | $20.58 | 5,620 | $10.34 B |
| 02/13/2025 | $20.13 | $20.48 (1.74%) | $20.53 | $20.13 | 6,707 | $10.43 B |
| 02/12/2025 | $20.29 | $20.22 (-0.35%) | $20.31 | $20.11 | 14,044 | $10.49 B |
| 02/11/2025 | $20.40 | $20.34 (-0.29%) | $20.48 | $20.31 | 5,319 | $10.67 B |
| 02/10/2025 | $20.35 | $20.41 (0.29%) | $20.53 | $20.31 | 11,401 | $10.62 B |
| 02/07/2025 | $20.26 | $20.18 (-0.39%) | $20.34 | $20.16 | 12,300 | $10.62 B |
| 02/06/2025 | $20.38 | $20.26 (-0.59%) | $20.48 | $20.24 | 17,700 | $10.79 B |
| 02/05/2025 | $20.33 | $20.34 (0.05%) | $20.45 | $20.27 | 14,900 | $10.70 B |
| 02/04/2025 | $20.17 | $20.18 (0.05%) | $20.23 | $20.12 | 3,900 | $11.41 B |
| 02/03/2025 | $20.31 | $20.11 (-0.98%) | $20.35 | $19.95 | 35,804 | $11.47 B |
| 01/31/2025 | $20.35 | $20.07 (-1.38%) | $20.52 | $20.07 | 25,102 | $11.46 B |
| 01/30/2025 | $20.25 | $20.39 (0.69%) | $20.40 | $20.25 | 9,237 | $11.59 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.
