-
5 DAY PERFORMANCE
-0.75% -
1 MONTH PERFORMANCE
-5.95% -
3 MONTH PERFORMANCE
+4.57% -
6 MONTH PERFORMANCE
-8.04% -
YEAR-TO-DATE PERFORMANCE
+2.10% -
1 YEAR PERFORMANCE
+11.98%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $20.04 | $19.96 (-0.4%) | $20.19 | $19.91 | 54,898 | $11.34 B |
| 09/26/2024 | $20.10 | $20.04 (-0.3%) | $20.10 | $19.86 | 32,236 | $11.43 B |
| 09/25/2024 | $20.16 | $20.00 (-0.79%) | $20.18 | $19.99 | 23,728 | $11.35 B |
| 09/24/2024 | $19.97 | $20.06 (0.45%) | $20.11 | $19.83 | 42,421 | $11.40 B |
| 09/23/2024 | $20.01 | $19.91 (-0.5%) | $20.07 | $19.90 | 26,639 | $11.49 B |
| 09/20/2024 | $20.04 | $20.07 (0.15%) | $20.19 | $20.00 | 28,605 | $11.38 B |
| 09/19/2024 | $20.02 | $20.03 (0.05%) | $20.21 | $20.00 | 15,800 | $11.46 B |
| 09/18/2024 | $19.88 | $19.90 (0.1%) | $20.10 | $19.84 | 18,600 | $11.37 B |
| 09/17/2024 | $20.10 | $19.98 (-0.6%) | $20.27 | $19.87 | 20,100 | $11.45 B |
| 09/16/2024 | $20.16 | $20.05 (-0.55%) | $20.28 | $20.00 | 16,300 | $11.42 B |
| 09/13/2024 | $20.03 | $20.01 (-0.1%) | $20.19 | $19.86 | 21,600 | $11.27 B |
| 09/12/2024 | $19.98 | $19.92 (-0.3%) | $20.01 | $19.81 | 15,400 | $11.18 B |
| 09/11/2024 | $19.83 | $19.88 (0.25%) | $20.00 | $19.65 | 24,600 | $11.12 B |
| 09/10/2024 | $19.58 | $19.75 (0.87%) | $19.85 | $19.58 | 28,528 | $11.30 B |
| 09/09/2024 | $19.45 | $19.58 (0.67%) | $19.64 | $19.45 | 26,500 | $11.50 B |
| 09/06/2024 | $19.72 | $19.40 (-1.62%) | $19.73 | $19.37 | 60,500 | $11.25 B |
| 09/05/2024 | $19.47 | $19.59 (0.62%) | $19.70 | $19.47 | 37,902 | $11.16 B |
| 09/04/2024 | $19.63 | $19.40 (-1.17%) | $19.68 | $19.38 | 103,200 | $11.21 B |
| 09/03/2024 | $20.55 | $19.66 (-4.33%) | $20.55 | $19.57 | 66,900 | $11.16 B |
| 08/30/2024 | $20.87 | $20.37 (-2.4%) | $20.95 | $20.27 | 47,800 | $11.21 B |
| 08/29/2024 | $21.14 | $21.17 (0.14%) | $21.21 | $21.14 | 6,145 | $11.13 B |
| 08/28/2024 | $21.04 | $21.11 (0.33%) | $21.12 | $20.97 | 8,827 | $11.10 B |
| 08/27/2024 | $20.99 | $21.04 (0.24%) | $21.06 | $20.97 | 9,729 | $10.99 B |
| 08/26/2024 | $20.89 | $20.97 (0.38%) | $21.03 | $20.89 | 12,210 | $11.03 B |
| 08/23/2024 | $20.56 | $20.84 (1.36%) | $20.89 | $20.54 | 17,100 | $11.04 B |
| 08/22/2024 | $20.50 | $20.46 (-0.2%) | $20.50 | $20.43 | 2,100 | $10.99 B |
| 08/21/2024 | $20.30 | $20.51 (1.03%) | $20.51 | $20.30 | 1,713 | $10.91 B |
| 08/20/2024 | $20.26 | $20.27 (0.05%) | $20.27 | $20.19 | 3,540 | $10.75 B |
| 08/19/2024 | $19.96 | $20.13 (0.85%) | $20.15 | $19.96 | 2,027 | $10.84 B |
| 08/16/2024 | $20.06 | $19.96 (-0.5%) | $20.06 | $19.96 | 1,723 | $10.83 B |
| 08/15/2024 | $19.92 | $19.92 (0%) | $19.92 | $19.92 | 800 | $10.75 B |
| 08/14/2024 | $19.92 | $19.92 (0%) | $19.92 | $19.92 | 1,000 | $10.72 B |
| 08/13/2024 | $19.67 | $19.77 (0.51%) | $19.77 | $19.67 | 3,220 | $10.62 B |
| 08/12/2024 | $19.74 | $19.71 (-0.15%) | $19.74 | $19.71 | 2,401 | $10.50 B |
| 08/09/2024 | $19.88 | $19.97 (0.45%) | $19.97 | $19.88 | 1,533 | $10.68 B |
| 08/08/2024 | $19.81 | $19.80 (-0.05%) | $19.81 | $19.70 | 2,600 | $10.67 B |
| 08/07/2024 | $19.94 | $19.89 (-0.25%) | $19.94 | $19.89 | 1,800 | $10.36 B |
| 08/06/2024 | $19.82 | $19.81 (-0.05%) | $19.83 | $19.81 | 2,300 | $10.43 B |
| 08/05/2024 | $19.72 | $19.84 (0.61%) | $19.87 | $19.72 | 3,825 | $10.36 B |
| 08/02/2024 | $19.76 | $20.05 (1.47%) | $20.05 | $19.63 | 3,000 | $10.70 B |
| 08/01/2024 | $19.73 | $19.91 (0.91%) | $19.91 | $19.73 | 6,711 | $10.78 B |
| 07/31/2024 | $19.38 | $19.73 (1.81%) | $19.73 | $19.36 | 7,700 | $10.96 B |
| 07/30/2024 | $19.52 | $19.47 (-0.26%) | $19.54 | $19.45 | 2,441 | $10.96 B |
| 07/29/2024 | $19.49 | $19.46 (-0.15%) | $19.52 | $19.35 | 8,542 | $10.74 B |
| 07/26/2024 | $19.45 | $19.47 (0.1%) | $19.47 | $19.33 | 3,224 | $10.71 B |
| 07/25/2024 | $19.43 | $19.29 (-0.72%) | $19.44 | $19.28 | 5,104 | $10.44 B |
| 07/24/2024 | $19.56 | $19.33 (-1.18%) | $19.57 | $19.32 | 3,500 | $10.43 B |
| 07/23/2024 | $19.60 | $19.50 (-0.51%) | $19.64 | $19.50 | 3,106 | $10.48 B |
| 07/22/2024 | $19.69 | $19.53 (-0.81%) | $19.77 | $19.53 | 4,334 | $10.45 B |
| 07/19/2024 | $19.73 | $19.58 (-0.76%) | $19.73 | $19.52 | 2,200 | $10.46 B |
| 07/18/2024 | $19.66 | $19.64 (-0.1%) | $19.66 | $19.60 | 1,401 | $11.00 B |
| 07/17/2024 | $19.67 | $19.59 (-0.41%) | $19.67 | $19.51 | 2,100 | $11.06 B |
| 07/16/2024 | $19.68 | $19.67 (-0.05%) | $19.68 | $19.67 | 1,347 | $10.78 B |
| 07/15/2024 | $19.65 | $19.50 (-0.76%) | $19.65 | $19.47 | 2,200 | $10.61 B |
| 07/12/2024 | $19.50 | $19.56 (0.31%) | $19.66 | $19.42 | 6,100 | $10.55 B |
| 07/11/2024 | $19.22 | $19.42 (1.04%) | $19.42 | $19.22 | 3,100 | $10.42 B |
| 07/10/2024 | $19.13 | $19.12 (-0.05%) | $19.22 | $19.07 | 3,116 | $10.27 B |
| 07/09/2024 | $19.20 | $19.06 (-0.73%) | $19.20 | $19.06 | 1,800 | $10.14 B |
| 07/08/2024 | $19.23 | $19.15 (-0.42%) | $19.23 | $19.09 | 1,800 | $10.12 B |
| 07/05/2024 | $19.23 | $19.08 (-0.78%) | $19.26 | $19.08 | 5,400 | $10.01 B |
| 07/03/2024 | $19.04 | $19.09 (0.26%) | $19.21 | $19.04 | 4,439 | $10.14 B |
| 07/02/2024 | $19.06 | $18.99 (-0.37%) | $19.10 | $18.87 | 4,500 | $10.30 B |
| 07/01/2024 | $19.04 | $19.03 (-0.05%) | $19.04 | $18.78 | 12,014 | $10.29 B |