5 DAY PERFORMANCE
+4.11%
1 MONTH PERFORMANCE
+6.48%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
-3.32%
1 YEAR PERFORMANCE
+1.55%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $125.40 | $123.72 (-1.34%) | $125.88 | $122.58 | 701,634 | $10.38 B |
| 03/11/2025 | $127.08 | $125.25 (-1.44%) | $127.08 | $124.73 | 638,290 | $10.51 B |
| 03/10/2025 | $127.20 | $126.68 (-0.41%) | $128.87 | $126.07 | 690,811 | $10.63 B |
| 03/07/2025 | $127.47 | $127.15 (-0.25%) | $129.01 | $126.97 | 578,500 | $10.67 B |
| 03/06/2025 | $125.93 | $127.98 (1.63%) | $128.38 | $125.26 | 646,539 | $10.74 B |
| 03/05/2025 | $126.03 | $126.63 (0.48%) | $127.45 | $124.66 | 368,900 | $10.62 B |
| 03/04/2025 | $127.41 | $125.83 (-1.24%) | $127.92 | $125.22 | 503,109 | $10.56 B |
| 03/03/2025 | $126.65 | $128.54 (1.49%) | $128.98 | $126.18 | 529,825 | $10.78 B |
| 02/28/2025 | $126.52 | $126.28 (-0.19%) | $126.99 | $124.48 | 603,332 | $10.59 B |
| 02/27/2025 | $122.96 | $125.19 (1.81%) | $125.40 | $122.60 | 289,500 | $10.50 B |
| 02/26/2025 | $122.42 | $122.99 (0.47%) | $123.60 | $121.39 | 585,845 | $10.32 B |
| 02/25/2025 | $121.14 | $122.42 (1.06%) | $123.14 | $120.81 | 1.02 M | $10.27 B |
| 02/24/2025 | $120.07 | $120.20 (0.11%) | $121.64 | $119.77 | 688,200 | $10.08 B |
| 02/21/2025 | $120.95 | $119.82 (-0.93%) | $121.10 | $119.23 | 728,600 | $10.05 B |
| 02/20/2025 | $121.30 | $120.79 (-0.42%) | $121.63 | $119.43 | 553,200 | $10.13 B |
| 02/19/2025 | $122.67 | $121.90 (-0.63%) | $123.09 | $120.70 | 751,606 | $10.23 B |
| 02/18/2025 | $123.15 | $122.98 (-0.14%) | $124.49 | $122.49 | 625,700 | $10.32 B |
| 02/14/2025 | $124.87 | $123.28 (-1.27%) | $125.26 | $122.84 | 546,500 | $10.34 B |
| 02/13/2025 | $125.35 | $124.32 (-0.82%) | $125.66 | $123.96 | 525,063 | $10.43 B |
| 02/12/2025 | $126.00 | $125.05 (-0.75%) | $126.64 | $125.00 | 295,800 | $10.49 B |
| 02/11/2025 | $126.41 | $127.13 (0.57%) | $127.78 | $125.49 | 491,400 | $10.67 B |
| 02/10/2025 | $126.10 | $126.54 (0.35%) | $127.11 | $125.65 | 406,800 | $10.62 B |
| 02/07/2025 | $127.65 | $126.57 (-0.85%) | $127.93 | $125.19 | 660,842 | $10.62 B |
| 02/06/2025 | $127.61 | $128.65 (0.81%) | $129.05 | $125.42 | 972,300 | $10.79 B |
| 02/05/2025 | $132.00 | $127.54 (-3.38%) | $133.00 | $126.75 | 1.15 M | $10.70 B |
| 02/04/2025 | $136.63 | $136.02 (-0.45%) | $138.11 | $135.74 | 448,347 | $11.41 B |
| 02/03/2025 | $134.74 | $136.70 (1.45%) | $138.00 | $134.25 | 658,500 | $11.47 B |
| 01/31/2025 | $137.80 | $136.56 (-0.9%) | $138.40 | $135.68 | 415,516 | $11.46 B |
| 01/30/2025 | $138.52 | $138.17 (-0.25%) | $139.16 | $137.66 | 249,537 | $11.59 B |
| 01/29/2025 | $136.86 | $137.40 (0.39%) | $138.62 | $136.86 | 291,900 | $11.53 B |
| 01/28/2025 | $138.57 | $137.02 (-1.12%) | $139.18 | $136.95 | 198,300 | $11.50 B |
| 01/27/2025 | $136.15 | $138.45 (1.69%) | $138.90 | $134.94 | 239,406 | $11.62 B |
| 01/24/2025 | $133.82 | $135.09 (0.95%) | $135.18 | $132.73 | 285,500 | $11.33 B |
| 01/23/2025 | $133.77 | $133.80 (0.02%) | $134.09 | $132.48 | 323,000 | $11.23 B |
| 01/22/2025 | $135.78 | $134.20 (-1.16%) | $135.78 | $133.79 | 162,346 | $11.26 B |
| 01/21/2025 | $135.56 | $135.14 (-0.31%) | $136.70 | $134.35 | 321,249 | $11.34 B |
| 01/17/2025 | $137.69 | $135.13 (-1.86%) | $138.13 | $135.13 | 220,000 | $11.34 B |
| 01/16/2025 | $135.83 | $137.75 (1.41%) | $137.86 | $135.83 | 215,905 | $11.56 B |
| 01/15/2025 | $136.00 | $135.95 (-0.04%) | $136.38 | $135.23 | 238,713 | $11.41 B |
| 01/14/2025 | $130.72 | $134.00 (2.51%) | $134.19 | $130.17 | 250,548 | $11.24 B |
| 01/13/2025 | $128.67 | $131.31 (2.05%) | $131.62 | $128.67 | 258,900 | $11.02 B |
| 01/10/2025 | $129.79 | $129.86 (0.05%) | $130.82 | $127.60 | 394,316 | $10.90 B |
| 01/08/2025 | $131.43 | $132.26 (0.63%) | $132.57 | $130.19 | 224,167 | $11.10 B |
| 01/07/2025 | $132.40 | $132.19 (-0.16%) | $133.34 | $131.23 | 329,700 | $11.09 B |
| 01/06/2025 | $134.68 | $132.38 (-1.71%) | $135.78 | $132.11 | 326,300 | $11.11 B |
| 01/03/2025 | $136.74 | $135.00 (-1.27%) | $136.74 | $134.71 | 237,131 | $11.33 B |
| 01/02/2025 | $137.45 | $135.42 (-1.48%) | $137.84 | $135.27 | 262,502 | $11.36 B |
| 12/31/2024 | $135.81 | $136.93 (0.82%) | $137.44 | $135.81 | 220,126 | $11.49 B |
| 12/30/2024 | $135.99 | $136.04 (0.04%) | $136.90 | $134.55 | 137,347 | $11.41 B |
| 12/27/2024 | $137.37 | $137.00 (-0.27%) | $138.26 | $136.37 | 160,239 | $11.49 B |
| 12/26/2024 | $138.24 | $138.16 (-0.06%) | $138.89 | $137.67 | 171,300 | $11.59 B |
| 12/24/2024 | $137.00 | $138.33 (0.97%) | $138.36 | $136.97 | 82,614 | $11.61 B |
| 12/23/2024 | $136.11 | $137.29 (0.87%) | $137.84 | $135.77 | 182,215 | $11.52 B |
| 12/20/2024 | $136.50 | $136.98 (0.35%) | $138.51 | $135.51 | 1.15 M | $11.49 B |
| 12/19/2024 | $135.44 | $136.46 (0.75%) | $137.80 | $135.44 | 392,550 | $11.45 B |
| 12/18/2024 | $137.85 | $134.64 (-2.33%) | $138.52 | $134.57 | 410,133 | $11.30 B |
| 12/17/2024 | $138.52 | $137.91 (-0.44%) | $139.63 | $137.26 | 240,400 | $11.57 B |
| 12/16/2024 | $139.93 | $139.79 (-0.1%) | $141.25 | $139.14 | 240,033 | $11.73 B |
| 12/13/2024 | $140.25 | $139.91 (-0.24%) | $140.41 | $138.60 | 230,127 | $11.74 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.
