5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
-2.67%
6 MONTH PERFORMANCE
-6.95%
YEAR-TO-DATE PERFORMANCE
+3.85%
1 YEAR PERFORMANCE
-6.28%
American Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $19.68 | $19.60 (-0.41%) | $19.68 | $19.47 | 5,196 | $10.49 B |
| 03/12/2025 | $19.68 | $19.46 (-1.12%) | $19.68 | $19.37 | 9,200 | $10.38 B |
| 03/11/2025 | $19.65 | $19.48 (-0.87%) | $19.98 | $19.47 | 7,636 | $10.51 B |
| 03/10/2025 | $20.03 | $19.71 (-1.6%) | $20.03 | $19.71 | 5,114 | $10.63 B |
| 03/07/2025 | $20.46 | $19.91 (-2.69%) | $20.46 | $19.85 | 4,025 | $10.67 B |
| 03/06/2025 | $20.45 | $20.13 (-1.56%) | $20.45 | $20.13 | 3,800 | $10.74 B |
| 03/05/2025 | $20.33 | $20.26 (-0.34%) | $20.85 | $20.26 | 4,300 | $10.62 B |
| 03/04/2025 | $20.50 | $20.34 (-0.78%) | $20.61 | $20.30 | 7,329 | $10.56 B |
| 03/03/2025 | $20.68 | $20.50 (-0.87%) | $20.70 | $20.50 | 5,040 | $10.78 B |
| 02/28/2025 | $20.77 | $20.54 (-1.11%) | $20.97 | $20.53 | 9,700 | $10.59 B |
| 02/27/2025 | $20.88 | $20.84 (-0.19%) | $21.02 | $20.84 | 3,840 | $10.50 B |
| 02/26/2025 | $21.13 | $20.83 (-1.42%) | $21.18 | $20.83 | 5,005 | $10.32 B |
| 02/25/2025 | $21.24 | $21.02 (-1.04%) | $21.24 | $20.83 | 4,200 | $10.27 B |
| 02/24/2025 | $20.88 | $20.88 (0%) | $20.98 | $20.81 | 5,900 | $10.08 B |
| 02/21/2025 | $21.11 | $20.80 (-1.47%) | $21.11 | $20.78 | 3,600 | $10.05 B |
| 02/20/2025 | $20.83 | $20.77 (-0.29%) | $21.04 | $20.74 | 8,040 | $10.13 B |
| 02/19/2025 | $20.90 | $20.83 (-0.33%) | $20.90 | $20.69 | 5,600 | $10.23 B |
| 02/18/2025 | $20.68 | $20.92 (1.16%) | $20.98 | $20.68 | 18,806 | $10.32 B |
| 02/14/2025 | $20.68 | $20.66 (-0.1%) | $20.68 | $20.58 | 5,620 | $10.34 B |
| 02/13/2025 | $20.13 | $20.48 (1.74%) | $20.53 | $20.13 | 6,707 | $10.43 B |
| 02/12/2025 | $20.29 | $20.22 (-0.35%) | $20.31 | $20.11 | 14,044 | $10.49 B |
| 02/11/2025 | $20.40 | $20.34 (-0.29%) | $20.48 | $20.31 | 5,319 | $10.67 B |
| 02/10/2025 | $20.35 | $20.41 (0.29%) | $20.53 | $20.31 | 11,401 | $10.62 B |
| 02/07/2025 | $20.26 | $20.18 (-0.39%) | $20.34 | $20.16 | 12,300 | $10.62 B |
| 02/06/2025 | $20.38 | $20.26 (-0.59%) | $20.48 | $20.24 | 17,700 | $10.79 B |
| 02/05/2025 | $20.33 | $20.34 (0.05%) | $20.45 | $20.27 | 14,900 | $10.70 B |
| 02/04/2025 | $20.17 | $20.18 (0.05%) | $20.23 | $20.12 | 3,900 | $11.41 B |
| 02/03/2025 | $20.31 | $20.11 (-0.98%) | $20.35 | $19.95 | 35,804 | $11.47 B |
| 01/31/2025 | $20.35 | $20.07 (-1.38%) | $20.52 | $20.07 | 25,102 | $11.46 B |
| 01/30/2025 | $20.25 | $20.39 (0.69%) | $20.40 | $20.25 | 9,237 | $11.59 B |
| 01/29/2025 | $20.40 | $20.15 (-1.23%) | $20.50 | $20.11 | 15,916 | $11.53 B |
| 01/28/2025 | $20.35 | $20.37 (0.1%) | $20.41 | $20.27 | 5,700 | $11.50 B |
| 01/27/2025 | $20.51 | $20.51 (0%) | $20.53 | $20.25 | 13,021 | $11.62 B |
| 01/24/2025 | $20.19 | $20.22 (0.15%) | $20.42 | $20.19 | 6,105 | $11.33 B |
| 01/23/2025 | $20.17 | $20.19 (0.1%) | $20.34 | $20.12 | 14,200 | $11.23 B |
| 01/22/2025 | $20.46 | $20.36 (-0.49%) | $20.50 | $20.25 | 11,000 | $11.26 B |
| 01/21/2025 | $20.12 | $20.42 (1.49%) | $20.49 | $20.12 | 15,648 | $11.34 B |
| 01/17/2025 | $20.25 | $20.10 (-0.74%) | $20.25 | $19.96 | 10,621 | $11.34 B |
| 01/16/2025 | $20.00 | $20.14 (0.7%) | $20.28 | $20.00 | 9,120 | $11.56 B |
| 01/15/2025 | $19.85 | $20.08 (1.16%) | $20.11 | $19.85 | 11,100 | $11.41 B |
| 01/14/2025 | $19.40 | $19.59 (0.98%) | $19.60 | $19.40 | 8,700 | $11.24 B |
| 01/13/2025 | $19.48 | $19.47 (-0.05%) | $19.57 | $19.30 | 15,800 | $11.02 B |
| 01/10/2025 | $20.04 | $19.60 (-2.2%) | $20.23 | $19.54 | 10,600 | $10.90 B |
| 01/08/2025 | $20.23 | $20.05 (-0.89%) | $20.34 | $19.94 | 6,135 | $11.10 B |
| 01/07/2025 | $20.48 | $20.28 (-0.98%) | $20.59 | $20.19 | 7,500 | $11.09 B |
| 01/06/2025 | $20.88 | $20.75 (-0.62%) | $20.88 | $20.72 | 9,406 | $11.11 B |
| 01/03/2025 | $20.47 | $20.88 (2%) | $20.93 | $20.47 | 38,600 | $11.33 B |
| 01/02/2025 | $20.12 | $20.43 (1.54%) | $20.44 | $20.12 | 20,800 | $11.36 B |
| 12/31/2024 | $20.11 | $19.98 (-0.65%) | $20.36 | $19.80 | 96,606 | $11.49 B |
| 12/30/2024 | $20.09 | $20.18 (0.45%) | $20.28 | $20.04 | 12,305 | $11.41 B |
| 12/27/2024 | $20.14 | $20.12 (-0.1%) | $20.20 | $20.09 | 9,601 | $11.49 B |
| 12/26/2024 | $20.10 | $20.33 (1.14%) | $20.38 | $20.09 | 20,800 | $11.59 B |
| 12/24/2024 | $20.40 | $20.30 (-0.49%) | $20.40 | $20.24 | 3,114 | $11.61 B |
| 12/23/2024 | $20.42 | $20.42 (0%) | $20.46 | $20.30 | 12,748 | $11.52 B |
| 12/20/2024 | $20.42 | $20.51 (0.44%) | $20.60 | $20.42 | 10,724 | $11.49 B |
| 12/19/2024 | $20.84 | $20.42 (-2.02%) | $20.89 | $20.26 | 9,100 | $11.45 B |
| 12/18/2024 | $21.01 | $20.68 (-1.57%) | $21.20 | $20.60 | 20,300 | $11.30 B |
| 12/17/2024 | $21.00 | $21.16 (0.76%) | $21.25 | $20.99 | 7,400 | $11.57 B |
| 12/16/2024 | $21.28 | $21.01 (-1.27%) | $21.39 | $21.01 | 13,400 | $11.73 B |
| 12/13/2024 | $21.36 | $21.32 (-0.19%) | $21.45 | $21.25 | 6,000 | $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.
