5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-6.37%
3 MONTH PERFORMANCE
-6.75%
6 MONTH PERFORMANCE
-3.64%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+1.38%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $23.00 | $22.77 (-1%) | $23.03 | $22.54 | 4,991 | $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 |
| 10/22/2024 | $24.60 | $24.63 (0.12%) | $24.77 | $24.60 | 1,220 | $11.09 B |
| 10/21/2024 | $24.70 | $24.59 (-0.45%) | $24.75 | $24.50 | 5,400 | $11.22 B |
| 10/18/2024 | $24.74 | $24.67 (-0.28%) | $24.74 | $24.64 | 3,900 | $11.44 B |
| 10/17/2024 | $24.77 | $24.85 (0.32%) | $24.88 | $24.65 | 8,300 | $11.57 B |
| 10/16/2024 | $24.92 | $24.92 (0%) | $24.92 | $24.80 | 4,300 | $11.32 B |
| 10/15/2024 | $24.65 | $24.65 (0%) | $24.98 | $24.65 | 8,700 | $11.32 B |
| 10/14/2024 | $24.72 | $24.65 (-0.28%) | $24.86 | $24.65 | 3,900 | $11.51 B |
| 10/11/2024 | $24.67 | $24.86 (0.77%) | $24.86 | $24.61 | 3,126 | $11.41 B |
| 10/10/2024 | $24.65 | $24.60 (-0.2%) | $24.65 | $24.52 | 6,600 | $11.40 B |
| 10/09/2024 | $24.90 | $24.70 (-0.8%) | $24.90 | $24.70 | 1,600 | $11.51 B |
| 10/08/2024 | $25.10 | $24.68 (-1.67%) | $25.18 | $24.54 | 10,200 | $11.39 B |
| 10/07/2024 | $25.26 | $25.07 (-0.75%) | $25.37 | $25.06 | 6,800 | $11.33 B |
| 10/04/2024 | $25.54 | $25.58 (0.16%) | $25.58 | $25.20 | 11,943 | $11.63 B |
| 10/03/2024 | $25.61 | $25.50 (-0.43%) | $25.61 | $25.35 | 6,730 | $11.29 B |
| 10/02/2024 | $25.58 | $25.48 (-0.39%) | $25.58 | $25.36 | 11,600 | $11.31 B |
| 10/01/2024 | $25.41 | $25.51 (0.39%) | $25.51 | $25.36 | 11,100 | $11.36 B |
| 09/30/2024 | $25.19 | $25.48 (1.15%) | $25.51 | $25.10 | 65,117 | $11.29 B |
| 09/27/2024 | $24.98 | $25.04 (0.24%) | $25.04 | $24.86 | 11,407 | $11.34 B |
| 09/26/2024 | $24.68 | $24.89 (0.85%) | $25.00 | $24.66 | 14,543 | $11.43 B |
| 09/25/2024 | $24.68 | $24.62 (-0.24%) | $24.70 | $24.62 | 5,600 | $11.35 B |
| 09/24/2024 | $24.48 | $24.65 (0.69%) | $24.69 | $24.48 | 6,606 | $11.40 B |
| 09/23/2024 | $24.44 | $24.51 (0.29%) | $24.54 | $24.44 | 5,633 | $11.49 B |