-
5 DAY PERFORMANCE
-3.86% -
1 MONTH PERFORMANCE
-4.75% -
3 MONTH PERFORMANCE
-1.26% -
6 MONTH PERFORMANCE
+3.36% -
YEAR-TO-DATE PERFORMANCE
+0.87% -
1 YEAR PERFORMANCE
+8.08%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $19.91 | $19.67 (-1.21%) | $19.91 | $19.67 | 1,344 | |
| 11/14/2024 | $19.82 | $19.74 (-0.4%) | $19.83 | $19.60 | 3,900 | $11.91 B |
| 11/13/2024 | $20.09 | $19.83 (-1.29%) | $20.19 | $19.78 | 11,028 | $12.06 B |
| 11/12/2024 | $20.20 | $20.00 (-0.99%) | $20.20 | $19.87 | 3,700 | $12.04 B |
| 11/11/2024 | $20.28 | $20.37 (0.44%) | $20.39 | $20.03 | 3,616 | $11.93 B |
| 11/08/2024 | $20.27 | $20.46 (0.94%) | $20.46 | $20.27 | 4,611 | $11.64 B |
| 11/07/2024 | $19.79 | $20.09 (1.52%) | $20.09 | $19.79 | 20,712 | $11.26 B |
| 11/06/2024 | $19.98 | $19.81 (-0.85%) | $20.11 | $19.65 | 17,900 | $11.23 B |
| 11/05/2024 | $19.98 | $20.13 (0.75%) | $20.13 | $19.93 | 33,600 | $10.69 B |
| 11/04/2024 | $20.00 | $19.93 (-0.35%) | $20.02 | $19.83 | 2,200 | $10.64 B |
| 11/01/2024 | $20.05 | $19.68 (-1.85%) | $20.05 | $19.50 | 2,800 | $10.71 B |
| 10/31/2024 | $20.09 | $19.94 (-0.75%) | $20.14 | $19.90 | 3,900 | $10.82 B |
| 10/30/2024 | $20.25 | $20.09 (-0.79%) | $20.25 | $20.04 | 4,241 | $10.94 B |
| 10/29/2024 | $20.08 | $20.11 (0.15%) | $20.12 | $19.95 | 4,826 | $10.80 B |
| 10/28/2024 | $20.22 | $20.25 (0.15%) | $20.33 | $20.15 | 5,830 | $10.90 B |
| 10/25/2024 | $20.56 | $20.25 (-1.51%) | $20.56 | $20.24 | 11,448 | $10.86 B |
| 10/24/2024 | $20.31 | $20.45 (0.69%) | $20.45 | $20.23 | 4,100 | $11.13 B |
| 10/23/2024 | $20.36 | $20.45 (0.44%) | $20.50 | $20.25 | 2,809 | $11.08 B |
| 10/22/2024 | $20.35 | $20.52 (0.84%) | $20.53 | $20.23 | 7,200 | $11.09 B |
| 10/21/2024 | $20.51 | $20.36 (-0.73%) | $20.57 | $20.17 | 9,602 | $11.22 B |
| 10/18/2024 | $20.74 | $20.65 (-0.43%) | $20.74 | $20.56 | 8,449 | $11.44 B |
| 10/17/2024 | $20.57 | $20.63 (0.29%) | $20.76 | $20.56 | 13,200 | $11.57 B |
| 10/16/2024 | $20.65 | $20.69 (0.19%) | $20.73 | $20.55 | 18,100 | $11.32 B |
| 10/15/2024 | $20.53 | $20.65 (0.58%) | $20.77 | $20.49 | 25,141 | $11.32 B |
| 10/14/2024 | $20.35 | $20.52 (0.84%) | $20.52 | $20.35 | 5,445 | $11.51 B |
| 10/11/2024 | $20.29 | $20.46 (0.84%) | $20.46 | $20.29 | 11,500 | $11.41 B |
| 10/10/2024 | $20.19 | $20.24 (0.25%) | $20.24 | $20.15 | 2,124 | $11.40 B |
| 10/09/2024 | $20.27 | $20.33 (0.3%) | $20.36 | $20.24 | 9,819 | $11.51 B |
| 10/08/2024 | $20.00 | $20.26 (1.3%) | $20.26 | $20.00 | 7,506 | $11.39 B |
| 10/07/2024 | $20.22 | $20.15 (-0.35%) | $20.22 | $19.92 | 58,000 | $11.33 B |
| 10/04/2024 | $20.23 | $20.27 (0.2%) | $20.32 | $20.12 | 14,304 | $11.63 B |
| 10/03/2024 | $20.21 | $20.35 (0.69%) | $20.40 | $20.17 | 33,000 | $11.29 B |
| 10/02/2024 | $20.03 | $20.19 (0.8%) | $20.19 | $20.03 | 9,100 | $11.31 B |
| 10/01/2024 | $19.93 | $20.13 (1%) | $20.15 | $19.77 | 23,836 | $11.36 B |
| 09/30/2024 | $19.93 | $19.93 (0%) | $19.93 | $19.61 | 190,400 | $11.29 B |
| 09/27/2024 | $20.04 | $19.96 (-0.4%) | $20.19 | $19.91 | 54,900 | $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 |