-
5 DAY PERFORMANCE
+1.38% -
1 MONTH PERFORMANCE
+3.69% -
3 MONTH PERFORMANCE
+3.69% -
6 MONTH PERFORMANCE
+0.68% -
YEAR-TO-DATE PERFORMANCE
+7.99% -
1 YEAR PERFORMANCE
+14.16%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $24.50 | $24.44 (-0.24%) | $24.57 | $24.40 | 11,700 | $11.38 B |
| 09/19/2024 | $24.26 | $24.51 (1.03%) | $24.64 | $24.26 | 10,230 | $11.46 B |
| 09/18/2024 | $24.14 | $24.20 (0.25%) | $24.29 | $24.14 | 7,802 | $11.37 B |
| 09/17/2024 | $24.20 | $24.25 (0.21%) | $24.35 | $24.10 | 10,800 | $11.45 B |
| 09/16/2024 | $24.19 | $24.17 (-0.08%) | $24.20 | $24.06 | 8,500 | $11.42 B |
| 09/13/2024 | $24.07 | $24.16 (0.37%) | $24.16 | $24.03 | 27,447 | $11.27 B |
| 09/12/2024 | $23.95 | $24.04 (0.38%) | $24.09 | $23.95 | 8,142 | $11.18 B |
| 09/11/2024 | $23.88 | $24.00 (0.5%) | $24.00 | $23.72 | 9,600 | $11.12 B |
| 09/10/2024 | $23.83 | $23.87 (0.17%) | $24.03 | $23.66 | 8,200 | $11.30 B |
| 09/09/2024 | $23.81 | $23.71 (-0.42%) | $23.88 | $23.71 | 3,900 | $11.50 B |
| 09/06/2024 | $23.85 | $23.76 (-0.38%) | $23.94 | $23.70 | 11,600 | $11.25 B |
| 09/05/2024 | $23.79 | $23.82 (0.13%) | $23.82 | $23.71 | 12,000 | $11.16 B |
| 09/04/2024 | $23.73 | $23.70 (-0.13%) | $23.73 | $23.57 | 4,010 | $11.21 B |
| 09/03/2024 | $23.73 | $23.69 (-0.17%) | $23.81 | $23.64 | 10,600 | $11.16 B |
| 08/30/2024 | $23.96 | $23.67 (-1.21%) | $23.99 | $23.64 | 43,742 | $11.21 B |
| 08/29/2024 | $23.98 | $24.10 (0.5%) | $24.11 | $23.98 | 6,640 | $11.13 B |
| 08/28/2024 | $24.12 | $23.93 (-0.79%) | $24.12 | $23.93 | 4,900 | $11.10 B |
| 08/27/2024 | $24.11 | $24.00 (-0.46%) | $24.11 | $23.93 | 7,312 | $10.99 B |
| 08/26/2024 | $24.01 | $24.00 (-0.04%) | $24.12 | $23.99 | 10,100 | $11.03 B |
| 08/23/2024 | $24.12 | $24.06 (-0.25%) | $24.12 | $24.00 | 6,800 | $11.04 B |
| 08/22/2024 | $24.12 | $24.12 (0%) | $24.12 | $23.89 | 6,143 | $10.99 B |
| 08/21/2024 | $24.13 | $24.12 (-0.04%) | $24.18 | $24.08 | 6,122 | $10.91 B |
| 08/20/2024 | $23.87 | $24.01 (0.59%) | $24.15 | $23.87 | 5,118 | $10.75 B |
| 08/19/2024 | $23.79 | $23.97 (0.76%) | $23.97 | $23.79 | 2,105 | $10.84 B |
| 08/16/2024 | $23.82 | $23.85 (0.13%) | $24.08 | $23.82 | 4,715 | $10.83 B |
| 08/15/2024 | $24.15 | $23.89 (-1.08%) | $24.15 | $23.81 | 2,526 | $10.75 B |
| 08/14/2024 | $24.18 | $24.34 (0.66%) | $24.40 | $24.09 | 3,600 | $10.72 B |
| 08/13/2024 | $24.02 | $24.19 (0.71%) | $24.19 | $24.02 | 2,123 | $10.62 B |
| 08/12/2024 | $24.06 | $24.01 (-0.21%) | $24.20 | $23.94 | 3,034 | $10.50 B |
| 08/09/2024 | $24.24 | $24.08 (-0.66%) | $24.32 | $24.08 | 2,600 | $10.68 B |
| 08/08/2024 | $24.41 | $24.34 (-0.29%) | $24.46 | $24.16 | 8,716 | $10.67 B |
| 08/07/2024 | $24.18 | $24.36 (0.74%) | $24.36 | $24.18 | 4,400 | $10.36 B |
| 08/06/2024 | $24.00 | $24.33 (1.37%) | $24.33 | $24.00 | 4,000 | $10.43 B |
| 08/05/2024 | $23.84 | $23.77 (-0.29%) | $24.19 | $23.77 | 5,008 | $10.36 B |
| 08/02/2024 | $24.13 | $24.28 (0.62%) | $24.30 | $24.12 | 6,210 | $10.70 B |
| 08/01/2024 | $24.00 | $24.26 (1.08%) | $24.26 | $24.00 | 5,724 | $10.78 B |
| 07/31/2024 | $24.00 | $24.07 (0.29%) | $24.07 | $23.80 | 4,528 | $10.96 B |
| 07/30/2024 | $23.72 | $23.86 (0.59%) | $23.86 | $23.50 | 2,700 | $10.96 B |
| 07/29/2024 | $23.86 | $23.84 (-0.08%) | $23.93 | $23.76 | 3,819 | $10.74 B |
| 07/26/2024 | $23.70 | $23.85 (0.63%) | $23.91 | $23.53 | 5,902 | $10.71 B |
| 07/25/2024 | $23.70 | $23.45 (-1.05%) | $23.80 | $23.35 | 8,400 | $10.44 B |
| 07/24/2024 | $23.62 | $23.65 (0.13%) | $23.85 | $23.50 | 8,008 | $10.43 B |
| 07/23/2024 | $23.58 | $23.69 (0.47%) | $23.92 | $23.53 | 6,807 | $10.48 B |
| 07/22/2024 | $23.70 | $23.75 (0.21%) | $23.86 | $23.62 | 7,351 | $10.45 B |
| 07/19/2024 | $23.63 | $23.74 (0.47%) | $23.77 | $23.63 | 953 | $10.46 B |
| 07/18/2024 | $24.35 | $23.76 (-2.42%) | $24.36 | $23.74 | 15,343 | $11.00 B |
| 07/17/2024 | $24.30 | $24.05 (-1.03%) | $24.38 | $24.05 | 1,774 | $11.06 B |
| 07/16/2024 | $24.68 | $24.29 (-1.58%) | $24.70 | $24.07 | 19,697 | $10.78 B |
| 07/15/2024 | $24.66 | $24.71 (0.2%) | $24.78 | $24.66 | 6,384 | $10.61 B |
| 07/12/2024 | $24.89 | $24.70 (-0.76%) | $24.89 | $24.70 | 3,218 | $10.55 B |
| 07/11/2024 | $24.75 | $24.96 (0.85%) | $25.00 | $24.75 | 13,663 | $10.42 B |
| 07/10/2024 | $24.57 | $24.75 (0.73%) | $24.75 | $24.36 | 8,261 | $10.27 B |
| 07/09/2024 | $24.45 | $24.59 (0.57%) | $24.59 | $24.34 | 7,262 | $10.14 B |
| 07/08/2024 | $24.55 | $24.60 (0.2%) | $24.71 | $24.48 | 5,516 | $10.12 B |
| 07/05/2024 | $24.48 | $24.58 (0.41%) | $24.74 | $24.46 | 6,055 | $10.01 B |
| 07/03/2024 | $24.44 | $24.40 (-0.16%) | $24.49 | $24.32 | 6,429 | $10.14 B |
| 07/02/2024 | $24.31 | $24.45 (0.58%) | $24.54 | $24.31 | 6,338 | $10.30 B |
| 07/01/2024 | $24.04 | $24.27 (0.96%) | $24.30 | $23.92 | 11,543 | $10.29 B |