5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-8.44%
3 MONTH PERFORMANCE
-9.08%
6 MONTH PERFORMANCE
-4.83%
YEAR-TO-DATE PERFORMANCE
-7.08%
1 YEAR PERFORMANCE
-7.08%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $18.09 | $18.10 (0.06%) | $18.10 | $18.09 | 1,096 | |
| 12/27/2024 | $18.31 | $18.21 (-0.55%) | $18.34 | $18.13 | 15,738 | $11.49 B |
| 12/26/2024 | $18.64 | $18.48 (-0.86%) | $18.64 | $18.21 | 5,800 | $11.59 B |
| 12/24/2024 | $18.29 | $18.51 (1.2%) | $18.51 | $18.29 | 2,612 | $11.61 B |
| 12/23/2024 | $18.65 | $18.59 (-0.32%) | $18.65 | $18.45 | 5,936 | $11.52 B |
| 12/20/2024 | $18.48 | $18.66 (0.97%) | $18.89 | $18.48 | 3,929 | $11.49 B |
| 12/19/2024 | $18.90 | $18.56 (-1.8%) | $18.90 | $18.44 | 12,224 | $11.45 B |
| 12/18/2024 | $18.93 | $18.98 (0.26%) | $19.13 | $18.84 | 8,700 | $11.30 B |
| 12/17/2024 | $18.94 | $18.99 (0.26%) | $19.13 | $18.76 | 7,100 | $11.57 B |
| 12/16/2024 | $19.06 | $18.92 (-0.73%) | $19.14 | $18.74 | 4,900 | $11.73 B |
| 12/13/2024 | $19.34 | $19.21 (-0.67%) | $19.51 | $18.88 | 5,020 | $11.74 B |
| 12/12/2024 | $19.23 | $19.34 (0.57%) | $19.34 | $19.17 | 3,344 | $11.67 B |
| 12/11/2024 | $19.58 | $19.51 (-0.36%) | $19.62 | $19.34 | 2,700 | $11.74 B |
| 12/10/2024 | $19.44 | $19.46 (0.1%) | $19.46 | $19.25 | 3,800 | $11.68 B |
| 12/09/2024 | $19.60 | $19.39 (-1.07%) | $19.60 | $19.28 | 10,800 | $11.91 B |
| 12/06/2024 | $19.37 | $19.48 (0.57%) | $19.48 | $19.37 | 1,600 | $12.00 B |
| 12/05/2024 | $19.26 | $19.50 (1.25%) | $19.50 | $19.26 | 2,600 | $12.12 B |
| 12/04/2024 | $19.40 | $19.48 (0.41%) | $19.54 | $19.18 | 5,741 | $11.99 B |
| 12/03/2024 | $19.44 | $19.32 (-0.62%) | $19.45 | $19.22 | 5,147 | $11.92 B |
| 12/02/2024 | $19.89 | $19.51 (-1.91%) | $19.95 | $19.51 | 5,300 | $12.07 B |
| 11/29/2024 | $19.77 | $19.79 (0.1%) | $19.79 | $19.55 | 3,700 | $12.32 B |
| 11/27/2024 | $19.75 | $19.98 (1.16%) | $20.02 | $19.75 | 6,521 | $12.41 B |
| 11/26/2024 | $19.83 | $19.91 (0.4%) | $20.15 | $19.62 | 6,833 | $12.42 B |
| 11/25/2024 | $19.93 | $19.93 (0%) | $19.95 | $19.86 | 1,900 | $12.51 B |
| 11/22/2024 | $19.62 | $19.69 (0.36%) | $19.71 | $19.62 | 3,722 | $12.29 B |
| 11/21/2024 | $19.44 | $19.62 (0.93%) | $19.65 | $19.43 | 4,600 | $12.06 B |
| 11/20/2024 | $19.27 | $19.32 (0.26%) | $19.39 | $19.23 | 4,834 | $11.81 B |
| 11/19/2024 | $19.57 | $19.42 (-0.77%) | $19.57 | $19.34 | 7,203 | $11.61 B |
| 11/18/2024 | $19.65 | $19.57 (-0.41%) | $19.76 | $19.51 | 9,522 | $11.72 B |
| 11/15/2024 | $19.91 | $19.61 (-1.51%) | $19.91 | $19.56 | 3,434 | $11.56 B |
| 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 |