5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
-2.10%
3 MONTH PERFORMANCE
-8.12%
6 MONTH PERFORMANCE
-16.63%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
-10.52%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.99 | $16.75 (-1.41%) | $17.02 | $16.52 | 20,663 | $10.63 B |
| 04/29/2025 | $17.05 | $16.99 (-0.35%) | $17.09 | $16.97 | 4,039 | $10.74 B |
| 04/28/2025 | $17.18 | $17.14 (-0.23%) | $17.40 | $17.01 | 10,705 | $10.68 B |
| 04/25/2025 | $17.31 | $17.17 (-0.81%) | $17.38 | $16.75 | 6,139 | $10.61 B |
| 04/24/2025 | $16.93 | $17.22 (1.71%) | $17.28 | $16.93 | 7,020 | $10.83 B |
| 04/23/2025 | $17.04 | $16.94 (-0.59%) | $17.04 | $16.83 | 7,700 | $10.78 B |
| 04/22/2025 | $16.84 | $16.81 (-0.18%) | $16.89 | $16.74 | 3,224 | $10.87 B |
| 04/21/2025 | $16.71 | $16.69 (-0.12%) | $16.84 | $16.69 | 7,822 | $10.53 B |
| 04/17/2025 | $16.59 | $16.83 (1.45%) | $16.93 | $16.59 | 4,446 | $10.74 B |
| 04/16/2025 | $16.59 | $16.64 (0.3%) | $16.93 | $16.59 | 3,300 | $10.69 B |
| 04/15/2025 | $16.83 | $16.66 (-1.01%) | $16.92 | $16.56 | 9,900 | $10.66 B |
| 04/14/2025 | $16.62 | $16.99 (2.23%) | $17.02 | $16.62 | 34,239 | $10.78 B |
| 04/11/2025 | $16.54 | $16.50 (-0.24%) | $16.75 | $16.26 | 11,600 | $10.55 B |
| 04/10/2025 | $16.87 | $16.79 (-0.47%) | $17.25 | $16.42 | 5,709 | $10.48 B |
| 04/09/2025 | $16.65 | $17.04 (2.34%) | $17.09 | $16.44 | 10,644 | $10.51 B |
| 04/08/2025 | $17.10 | $16.71 (-2.28%) | $17.11 | $16.70 | 9,700 | $9.83 B |
| 04/07/2025 | $16.92 | $17.00 (0.47%) | $17.73 | $16.55 | 16,236 | $9.81 B |
| 04/04/2025 | $16.97 | $17.43 (2.71%) | $17.49 | $16.86 | 18,510 | $10.22 B |
| 04/03/2025 | $17.50 | $17.39 (-0.63%) | $17.54 | $17.15 | 17,749 | $10.93 B |
| 04/02/2025 | $17.65 | $17.69 (0.23%) | $17.77 | $17.45 | 23,406 | $11.08 B |
| 04/01/2025 | $17.21 | $17.41 (1.16%) | $17.55 | $17.10 | 11,410 | $11.08 B |
| 03/31/2025 | $17.11 | $17.23 (0.7%) | $17.23 | $16.99 | 17,800 | $11.02 B |
| 03/28/2025 | $17.12 | $17.11 (-0.06%) | $17.17 | $17.08 | 22,300 | $10.91 B |
| 03/27/2025 | $17.15 | $17.13 (-0.12%) | $17.18 | $17.05 | 4,843 | $10.72 B |
| 03/26/2025 | $17.29 | $17.22 (-0.4%) | $17.40 | $17.10 | 24,700 | $10.73 B |
| 03/25/2025 | $17.44 | $17.41 (-0.17%) | $17.44 | $17.30 | 4,613 | $10.74 B |
| 03/24/2025 | $17.49 | $17.44 (-0.29%) | $17.54 | $17.38 | 7,516 | $10.73 B |
| 03/21/2025 | $17.28 | $17.46 (1.04%) | $17.46 | $17.28 | 4,630 | $10.46 B |
| 03/20/2025 | $17.42 | $17.40 (-0.11%) | $17.50 | $17.29 | 6,800 | $10.50 B |
| 03/19/2025 | $17.35 | $17.47 (0.69%) | $17.53 | $17.32 | 4,900 | $10.51 B |
| 03/18/2025 | $17.44 | $17.40 (-0.23%) | $17.44 | $17.29 | 7,100 | $10.53 B |
| 03/17/2025 | $17.40 | $17.51 (0.63%) | $17.55 | $17.35 | 8,200 | $10.62 B |
| 03/14/2025 | $17.36 | $17.38 (0.12%) | $17.51 | $17.33 | 13,200 | $10.68 B |
| 03/13/2025 | $17.26 | $17.31 (0.29%) | $17.32 | $17.14 | 8,900 | $10.49 B |
| 03/12/2025 | $17.10 | $17.32 (1.29%) | $17.33 | $17.06 | 17,100 | $10.38 B |
| 03/11/2025 | $17.30 | $17.19 (-0.64%) | $17.42 | $17.06 | 4,917 | $10.51 B |
| 03/10/2025 | $17.40 | $17.28 (-0.69%) | $17.40 | $17.22 | 3,941 | $10.63 B |
| 03/07/2025 | $17.43 | $17.46 (0.17%) | $17.60 | $17.23 | 7,905 | $10.67 B |
| 03/06/2025 | $17.75 | $17.46 (-1.63%) | $17.75 | $17.43 | 14,241 | $10.74 B |
| 03/05/2025 | $17.64 | $17.77 (0.74%) | $17.87 | $17.64 | 3,511 | $10.62 B |
| 03/04/2025 | $17.90 | $17.77 (-0.73%) | $17.90 | $17.65 | 4,500 | $10.56 B |
| 03/03/2025 | $17.83 | $17.91 (0.45%) | $17.91 | $17.79 | 3,137 | $10.78 B |
| 02/28/2025 | $17.90 | $17.83 (-0.39%) | $17.94 | $17.75 | 4,733 | $10.59 B |
| 02/27/2025 | $18.14 | $18.12 (-0.11%) | $18.14 | $18.05 | 2,911 | $10.50 B |
| 02/26/2025 | $18.19 | $18.15 (-0.22%) | $18.19 | $18.06 | 1,713 | $10.32 B |
| 02/25/2025 | $18.05 | $18.14 (0.5%) | $18.16 | $18.00 | 9,900 | $10.27 B |
| 02/24/2025 | $17.77 | $17.93 (0.9%) | $18.03 | $17.76 | 10,700 | $10.08 B |
| 02/21/2025 | $17.85 | $17.84 (-0.06%) | $17.95 | $17.76 | 4,528 | $10.05 B |
| 02/20/2025 | $17.85 | $17.85 (0%) | $17.90 | $17.74 | 4,800 | $10.13 B |
| 02/19/2025 | $17.93 | $17.91 (-0.11%) | $18.00 | $17.73 | 8,801 | $10.23 B |
| 02/18/2025 | $18.06 | $17.97 (-0.5%) | $18.10 | $17.89 | 6,700 | $10.32 B |
| 02/14/2025 | $18.08 | $18.06 (-0.11%) | $18.13 | $18.00 | 7,824 | $10.34 B |
| 02/13/2025 | $17.90 | $18.01 (0.61%) | $18.10 | $17.90 | 5,649 | $10.43 B |
| 02/12/2025 | $17.89 | $17.85 (-0.22%) | $17.89 | $17.78 | 3,000 | $10.49 B |
| 02/11/2025 | $18.01 | $18.09 (0.44%) | $18.10 | $17.93 | 2,400 | $10.67 B |
| 02/10/2025 | $17.94 | $18.09 (0.84%) | $18.10 | $17.94 | 5,834 | $10.62 B |
| 02/07/2025 | $17.95 | $18.00 (0.28%) | $18.02 | $17.86 | 12,800 | $10.62 B |
| 02/06/2025 | $18.07 | $18.03 (-0.22%) | $18.07 | $17.93 | 4,820 | $10.79 B |
| 02/05/2025 | $17.95 | $18.07 (0.67%) | $18.07 | $17.84 | 14,300 | $10.70 B |
| 02/04/2025 | $17.79 | $17.79 (0%) | $17.87 | $17.70 | 8,900 | $11.41 B |
| 02/03/2025 | $17.84 | $17.77 (-0.39%) | $17.94 | $17.69 | 11,400 | $11.47 B |
| 01/31/2025 | $18.29 | $17.87 (-2.3%) | $18.32 | $17.86 | 13,910 | $11.46 B |
| 01/30/2025 | $18.08 | $18.23 (0.83%) | $18.27 | $18.08 | 5,400 | $11.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
