5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
-9.82%
6 MONTH PERFORMANCE
-6.59%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
-6.43%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $22.15 | $22.13 (-0.08%) | $22.20 | $22.00 | 5,004 | |
| 01/22/2025 | $22.26 | $22.23 (-0.13%) | $22.35 | $22.08 | 9,587 | $11.26 B |
| 01/21/2025 | $22.09 | $22.25 (0.72%) | $22.30 | $22.05 | 17,500 | $11.34 B |
| 01/17/2025 | $22.10 | $21.96 (-0.63%) | $22.15 | $21.88 | 6,645 | $11.34 B |
| 01/16/2025 | $21.93 | $21.96 (0.14%) | $22.16 | $21.88 | 16,700 | $11.56 B |
| 01/15/2025 | $21.63 | $21.86 (1.06%) | $21.97 | $21.63 | 6,400 | $11.41 B |
| 01/14/2025 | $21.42 | $21.35 (-0.33%) | $21.43 | $21.21 | 13,300 | $11.24 B |
| 01/13/2025 | $21.26 | $21.28 (0.09%) | $21.33 | $21.03 | 17,819 | $11.02 B |
| 01/10/2025 | $21.69 | $21.26 (-1.98%) | $21.69 | $21.24 | 20,025 | $10.90 B |
| 01/08/2025 | $21.92 | $21.74 (-0.82%) | $21.92 | $21.64 | 10,100 | $11.10 B |
| 01/07/2025 | $22.41 | $21.98 (-1.92%) | $22.41 | $21.86 | 12,400 | $11.09 B |
| 01/06/2025 | $22.51 | $22.41 (-0.44%) | $22.51 | $22.35 | 9,742 | $11.11 B |
| 01/03/2025 | $22.33 | $22.47 (0.63%) | $22.56 | $22.25 | 17,000 | $11.33 B |
| 01/02/2025 | $21.85 | $22.25 (1.83%) | $22.25 | $21.85 | 42,542 | $11.36 B |
| 12/31/2024 | $21.75 | $21.64 (-0.51%) | $21.95 | $21.59 | 103,414 | $11.49 B |
| 12/30/2024 | $22.02 | $21.74 (-1.27%) | $22.15 | $21.71 | 33,222 | $11.41 B |
| 12/27/2024 | $22.15 | $22.09 (-0.27%) | $22.30 | $22.04 | 32,834 | $11.49 B |
| 12/26/2024 | $22.32 | $22.25 (-0.31%) | $22.36 | $22.19 | 9,100 | $11.59 B |
| 12/24/2024 | $22.58 | $22.39 (-0.84%) | $22.58 | $22.35 | 3,300 | $11.61 B |
| 12/23/2024 | $22.58 | $22.62 (0.18%) | $22.91 | $22.51 | 7,636 | $11.52 B |
| 12/20/2024 | $23.00 | $22.77 (-1%) | $23.03 | $22.54 | 5,000 | $11.49 B |
| 12/19/2024 | $22.85 | $22.67 (-0.79%) | $22.85 | $22.39 | 6,700 | $11.45 B |
| 12/18/2024 | $23.15 | $22.87 (-1.21%) | $23.19 | $22.61 | 15,300 | $11.30 B |
| 12/17/2024 | $23.07 | $23.02 (-0.22%) | $23.19 | $22.79 | 8,100 | $11.57 B |
| 12/16/2024 | $23.39 | $23.06 (-1.41%) | $23.39 | $22.80 | 16,300 | $11.73 B |
| 12/13/2024 | $23.30 | $23.12 (-0.77%) | $23.57 | $23.12 | 8,511 | $11.74 B |
| 12/12/2024 | $23.31 | $23.29 (-0.09%) | $23.45 | $23.19 | 16,100 | $11.67 B |
| 12/11/2024 | $23.38 | $23.34 (-0.17%) | $23.73 | $23.34 | 11,226 | $11.74 B |
| 12/10/2024 | $23.59 | $23.38 (-0.89%) | $23.59 | $23.34 | 10,710 | $11.68 B |
| 12/09/2024 | $23.77 | $23.53 (-1.01%) | $23.84 | $23.40 | 7,100 | $11.91 B |
| 12/06/2024 | $23.91 | $23.77 (-0.59%) | $24.00 | $23.75 | 9,100 | $12.00 B |
| 12/05/2024 | $24.22 | $23.90 (-1.32%) | $24.22 | $23.84 | 8,738 | $12.12 B |
| 12/04/2024 | $23.66 | $23.90 (1.01%) | $24.34 | $23.66 | 12,933 | $11.99 B |
| 12/03/2024 | $23.89 | $23.74 (-0.63%) | $24.20 | $23.74 | 3,942 | $11.92 B |
| 12/02/2024 | $24.40 | $23.96 (-1.8%) | $24.40 | $23.92 | 6,700 | $12.07 B |
| 11/29/2024 | $24.10 | $24.39 (1.2%) | $24.39 | $23.82 | 5,900 | $12.32 B |
| 11/27/2024 | $23.84 | $24.10 (1.09%) | $24.46 | $23.76 | 8,800 | $12.41 B |
| 11/26/2024 | $24.23 | $23.90 (-1.36%) | $24.23 | $23.71 | 6,000 | $12.42 B |
| 11/25/2024 | $24.43 | $24.20 (-0.94%) | $24.43 | $24.20 | 12,432 | $12.51 B |
| 11/22/2024 | $24.20 | $24.35 (0.62%) | $24.35 | $24.20 | 2,338 | $12.29 B |
| 11/21/2024 | $24.32 | $24.34 (0.08%) | $24.48 | $24.18 | 7,700 | $12.06 B |
| 11/20/2024 | $24.45 | $24.22 (-0.94%) | $24.45 | $24.21 | 2,300 | $11.81 B |
| 11/19/2024 | $24.41 | $24.53 (0.49%) | $24.80 | $24.31 | 2,821 | $11.61 B |
| 11/18/2024 | $24.57 | $24.57 (0%) | $24.57 | $24.57 | 2,100 | $11.72 B |
| 11/15/2024 | $24.89 | $24.83 (-0.24%) | $24.89 | $24.34 | 4,800 | $11.56 B |
| 11/14/2024 | $25.15 | $25.08 (-0.28%) | $25.19 | $24.85 | 10,224 | $11.91 B |
| 11/13/2024 | $25.07 | $25.24 (0.68%) | $25.29 | $24.68 | 10,200 | $12.06 B |
| 11/12/2024 | $24.66 | $24.86 (0.81%) | $25.15 | $24.66 | 22,731 | $12.04 B |
| 11/11/2024 | $24.58 | $24.62 (0.16%) | $24.67 | $24.40 | 4,500 | $11.93 B |
| 11/08/2024 | $24.30 | $24.75 (1.85%) | $24.84 | $24.30 | 3,629 | $11.64 B |
| 11/07/2024 | $24.20 | $24.22 (0.08%) | $24.80 | $24.13 | 3,700 | $11.26 B |
| 11/06/2024 | $24.27 | $24.56 (1.19%) | $24.85 | $24.09 | 7,500 | $11.23 B |
| 11/05/2024 | $24.53 | $24.80 (1.1%) | $24.80 | $24.49 | 6,814 | $10.69 B |
| 11/04/2024 | $24.35 | $24.67 (1.31%) | $24.67 | $24.35 | 5,530 | $10.64 B |
| 11/01/2024 | $24.32 | $24.35 (0.12%) | $24.70 | $24.29 | 5,003 | $10.71 B |
| 10/31/2024 | $24.62 | $24.70 (0.32%) | $24.70 | $24.45 | 5,418 | $10.82 B |
| 10/30/2024 | $24.57 | $24.52 (-0.2%) | $24.68 | $24.52 | 1,333 | $10.94 B |
| 10/29/2024 | $24.44 | $24.55 (0.45%) | $24.55 | $24.43 | 2,000 | $10.80 B |
| 10/28/2024 | $24.54 | $24.69 (0.61%) | $24.72 | $24.43 | 2,422 | $10.90 B |
| 10/25/2024 | $24.60 | $24.69 (0.37%) | $24.75 | $24.60 | 4,112 | $10.86 B |
| 10/24/2024 | $24.50 | $24.55 (0.2%) | $24.60 | $24.48 | 3,910 | $11.13 B |
| 10/23/2024 | $24.57 | $24.54 (-0.12%) | $24.63 | $24.50 | 3,208 | $11.08 B |