-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
-0.13% -
3 MONTH PERFORMANCE
+8.55% -
6 MONTH PERFORMANCE
-1.18% -
YEAR-TO-DATE PERFORMANCE
+1.76% -
1 YEAR PERFORMANCE
+12.21%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $22.67 | $22.60 (-0.31%) | $22.78 | $22.53 | 7,422 | $11.34 B |
| 09/26/2024 | $22.67 | $22.77 (0.44%) | $22.79 | $22.57 | 8,600 | $11.43 B |
| 09/25/2024 | $22.59 | $22.67 (0.35%) | $22.71 | $22.38 | 11,625 | $11.35 B |
| 09/24/2024 | $22.65 | $22.70 (0.22%) | $22.74 | $22.43 | 7,329 | $11.40 B |
| 09/23/2024 | $22.41 | $22.56 (0.67%) | $22.57 | $22.40 | 4,000 | $11.49 B |
| 09/20/2024 | $22.48 | $22.65 (0.76%) | $22.70 | $22.48 | 6,543 | $11.38 B |
| 09/19/2024 | $22.57 | $22.49 (-0.35%) | $22.61 | $22.48 | 3,714 | $11.46 B |
| 09/18/2024 | $22.38 | $22.47 (0.4%) | $22.59 | $22.38 | 6,100 | $11.37 B |
| 09/17/2024 | $22.31 | $22.50 (0.85%) | $22.60 | $22.31 | 3,300 | $11.45 B |
| 09/16/2024 | $22.25 | $22.42 (0.76%) | $22.42 | $22.25 | 5,800 | $11.42 B |
| 09/13/2024 | $22.30 | $22.30 (0%) | $22.37 | $22.20 | 5,000 | $11.27 B |
| 09/12/2024 | $22.08 | $22.28 (0.91%) | $22.28 | $22.05 | 4,800 | $11.18 B |
| 09/11/2024 | $21.98 | $21.98 (0%) | $22.05 | $21.87 | 2,700 | $11.12 B |
| 09/10/2024 | $21.97 | $22.00 (0.14%) | $22.16 | $21.91 | 7,001 | $11.30 B |
| 09/09/2024 | $21.91 | $22.04 (0.59%) | $22.08 | $21.91 | 4,825 | $11.50 B |
| 09/06/2024 | $21.95 | $21.91 (-0.18%) | $22.05 | $21.68 | 7,018 | $11.25 B |
| 09/05/2024 | $21.94 | $21.94 (0%) | $21.95 | $21.92 | 4,600 | $11.16 B |
| 09/04/2024 | $21.76 | $21.83 (0.32%) | $21.83 | $21.52 | 5,614 | $11.21 B |
| 09/03/2024 | $21.87 | $21.75 (-0.55%) | $21.90 | $21.72 | 9,041 | $11.16 B |
| 08/30/2024 | $22.36 | $21.87 (-2.19%) | $22.36 | $21.87 | 28,800 | $11.21 B |
| 08/29/2024 | $22.56 | $22.63 (0.31%) | $22.63 | $22.56 | 8,800 | $11.13 B |
| 08/28/2024 | $22.37 | $22.44 (0.31%) | $22.50 | $22.36 | 6,300 | $11.10 B |
| 08/27/2024 | $22.33 | $22.36 (0.13%) | $22.38 | $22.23 | 4,825 | $10.99 B |
| 08/26/2024 | $22.33 | $22.32 (-0.04%) | $22.44 | $22.32 | 15,700 | $11.03 B |
| 08/23/2024 | $21.80 | $22.20 (1.83%) | $22.20 | $21.80 | 13,608 | $11.04 B |
| 08/22/2024 | $21.92 | $21.86 (-0.27%) | $21.99 | $21.86 | 5,539 | $10.99 B |
| 08/21/2024 | $21.93 | $21.92 (-0.05%) | $21.97 | $21.90 | 5,300 | $10.91 B |
| 08/20/2024 | $21.64 | $21.76 (0.55%) | $21.76 | $21.64 | 2,339 | $10.75 B |
| 08/19/2024 | $21.63 | $21.70 (0.32%) | $21.82 | $21.63 | 2,400 | $10.84 B |
| 08/16/2024 | $21.78 | $21.63 (-0.69%) | $21.80 | $21.62 | 3,800 | $10.83 B |
| 08/15/2024 | $21.66 | $21.65 (-0.05%) | $21.69 | $21.56 | 2,300 | $10.75 B |
| 08/14/2024 | $21.51 | $21.67 (0.74%) | $21.68 | $21.51 | 7,845 | $10.72 B |
| 08/13/2024 | $21.49 | $21.57 (0.37%) | $21.57 | $21.35 | 3,747 | $10.62 B |
| 08/12/2024 | $21.55 | $21.35 (-0.93%) | $21.55 | $21.33 | 4,000 | $10.50 B |
| 08/09/2024 | $21.60 | $21.55 (-0.23%) | $21.60 | $21.55 | 2,300 | $10.68 B |
| 08/08/2024 | $21.48 | $21.60 (0.56%) | $21.60 | $21.41 | 7,141 | $10.67 B |
| 08/07/2024 | $21.43 | $21.58 (0.7%) | $21.72 | $21.35 | 4,117 | $10.36 B |
| 08/06/2024 | $21.28 | $21.57 (1.36%) | $21.60 | $21.15 | 7,300 | $10.43 B |
| 08/05/2024 | $21.36 | $21.36 (0%) | $21.63 | $21.13 | 9,200 | $10.36 B |
| 08/02/2024 | $21.36 | $21.60 (1.12%) | $21.60 | $21.36 | 7,100 | $10.70 B |
| 08/01/2024 | $21.57 | $21.56 (-0.05%) | $21.59 | $21.35 | 9,500 | $10.78 B |
| 07/31/2024 | $21.25 | $21.42 (0.8%) | $21.42 | $21.21 | 8,203 | $10.96 B |
| 07/30/2024 | $21.23 | $21.23 (0%) | $21.28 | $21.20 | 4,800 | $10.96 B |
| 07/29/2024 | $21.30 | $21.23 (-0.33%) | $21.30 | $21.11 | 7,244 | $10.74 B |
| 07/26/2024 | $21.26 | $21.25 (-0.05%) | $21.33 | $21.20 | 3,908 | $10.71 B |
| 07/25/2024 | $21.10 | $21.10 (0%) | $21.11 | $21.10 | 4,200 | $10.44 B |
| 07/24/2024 | $21.33 | $20.99 (-1.59%) | $21.33 | $20.99 | 4,000 | $10.43 B |
| 07/23/2024 | $21.38 | $21.33 (-0.23%) | $21.48 | $21.16 | 8,700 | $10.48 B |
| 07/22/2024 | $21.47 | $21.44 (-0.14%) | $21.47 | $21.35 | 3,600 | $10.45 B |
| 07/19/2024 | $21.39 | $21.35 (-0.19%) | $21.40 | $21.35 | 2,200 | $10.46 B |
| 07/18/2024 | $21.43 | $21.39 (-0.19%) | $21.48 | $21.38 | 3,600 | $11.00 B |
| 07/17/2024 | $21.35 | $21.30 (-0.23%) | $21.43 | $21.30 | 3,125 | $11.06 B |
| 07/16/2024 | $21.41 | $21.45 (0.19%) | $21.45 | $21.36 | 2,900 | $10.78 B |
| 07/15/2024 | $21.28 | $21.32 (0.19%) | $21.48 | $21.28 | 6,400 | $10.61 B |
| 07/12/2024 | $21.38 | $21.35 (-0.14%) | $21.50 | $21.35 | 4,900 | $10.55 B |
| 07/11/2024 | $21.11 | $21.21 (0.47%) | $21.37 | $21.11 | 10,722 | $10.42 B |
| 07/10/2024 | $20.90 | $20.93 (0.14%) | $21.01 | $20.75 | 3,944 | $10.27 B |
| 07/09/2024 | $20.95 | $20.82 (-0.62%) | $21.00 | $20.82 | 3,515 | $10.14 B |
| 07/08/2024 | $21.01 | $21.01 (0%) | $21.07 | $20.95 | 7,000 | $10.12 B |
| 07/05/2024 | $20.92 | $20.92 (0%) | $21.06 | $20.92 | 5,000 | $10.01 B |
| 07/03/2024 | $20.82 | $20.89 (0.34%) | $21.07 | $20.79 | 9,532 | $10.14 B |
| 07/02/2024 | $20.71 | $20.71 (0%) | $20.84 | $20.71 | 6,100 | $10.30 B |
| 07/01/2024 | $20.90 | $20.69 (-1%) | $20.90 | $20.64 | 9,106 | $10.29 B |