American Financial Group Inc (AFG) stock
AFGNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as AFGB, AFGC, AFGD, AFGE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3024% above fair value
$153.87+0.77 (+0.50%)
Close on Oct 30, 2026Market cap $12.77BP/E 13.4Yield 4.73%
Price history
American Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$153.87
+0.50% on the day
52-week range
$123.09 – $155.11
-0.8% from the high
Change over 52 weeks
+17.4%
From $131.01 on Oct 30, 2025
Average volume
393,883
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $136.62 | $155.11 | $136.02 | $153.87 | +12.51% | 8,319,241 |
| Sep 2026 | $143.62 | $145.57 | $136.73 | $136.76 | -4.06% | 8,284,954 |
| Aug 2026 | $141.42 | $148.71 | $139.61 | $142.55 | +0.59% | 7,364,084 |
| Jul 2026 | $140.01 | $147.00 | $136.73 | $141.72 | +1.27% | 9,689,201 |
| Jun 2026 | $127.82 | $141.16 | $127.50 | $139.94 | +7.81% | 12,185,964 |
| May 2026 | $134.04 | $138.00 | $129.56 | $129.80 | -2.60% | 8,369,679 |
| Apr 2026 | $127.65 | $133.94 | $123.09 | $133.27 | +4.35% | 10,120,507 |
| Mar 2026 | $132.90 | $135.41 | $123.29 | $127.71 | -3.96% | 12,463,399 |
| Feb 2026 | $130.27 | $134.01 | $126.00 | $132.98 | +2.08% | 17,596,137 |
| Jan 2026 | $136.57 | $136.87 | $126.09 | $130.27 | -4.69% | 10,744,133 |
| Dec 2025 | $137.47 | $139.75 | $130.00 | $136.68 | -0.76% | 8,461,915 |
| Nov 2025 | $130.74 | $144.30 | $128.72 | $137.72 | +4.59% | 9,116,637 |
| Oct 2025 | $145.60 | $150.02 | $129.20 | $131.68 | -9.63% | 9,828,636 |
| Sep 2025 | $135.98 | $146.48 | $134.66 | $145.72 | +7.26% | 10,741,996 |
| Aug 2025 | $124.38 | $137.73 | $122.11 | $135.86 | +8.78% | 9,553,895 |
| Jul 2025 | $125.93 | $129.56 | $122.84 | $124.90 | -1.04% | 10,478,586 |
| Jun 2025 | $123.20 | $126.86 | $121.75 | $126.21 | +1.80% | 10,507,544 |
| May 2025 | $124.88 | $130.66 | $120.52 | $123.98 | -2.12% | 9,637,633 |
| Apr 2025 | $131.29 | $132.66 | $114.73 | $126.66 | -3.56% | 9,309,262 |
| Mar 2025 | $126.65 | $133.04 | $122.58 | $131.34 | +4.01% | 15,458,084 |
| Feb 2025 | $134.74 | $138.11 | $119.23 | $126.28 | -7.53% | 12,002,164 |
| Jan 2025 | $137.45 | $139.18 | $127.60 | $136.56 | -0.27% | 5,444,684 |
| Dec 2024 | $147.00 | $147.00 | $134.55 | $136.93 | -6.76% | 6,672,968 |
| Nov 2024 | $129.20 | $150.19 | $125.98 | $146.86 | +13.91% | 8,797,848 |
| Oct 2024 | $134.64 | $138.81 | $128.55 | $128.93 | -4.21% | 6,540,221 |
| Sep 2024 | $133.26 | $137.95 | $131.51 | $134.60 | +0.73% | 6,814,393 |
| Aug 2024 | $131.56 | $133.76 | $122.48 | $133.62 | +2.03% | 5,308,432 |
| Jul 2024 | $124.62 | $134.02 | $118.97 | $130.96 | +6.45% | 6,868,360 |
| Jun 2024 | $129.91 | $130.10 | $121.97 | $123.02 | -5.30% | 4,979,762 |
| May 2024 | $127.57 | $134.15 | $124.83 | $129.91 | +1.69% | 5,116,339 |
| Apr 2024 | $136.49 | $136.98 | $124.39 | $127.75 | -6.40% | 5,966,238 |
| Mar 2024 | $127.14 | $137.72 | $126.18 | $136.48 | +6.90% | 6,814,386 |
| Feb 2024 | $119.76 | $128.12 | $115.64 | $127.67 | +6.04% | 9,072,804 |
| Jan 2024 | $119.00 | $122.65 | $115.93 | $120.40 | +1.27% | 5,920,647 |
| Dec 2023 | $113.80 | $122.45 | $113.46 | $118.89 | +3.93% | 7,749,810 |
| Nov 2023 | $109.77 | $114.55 | $106.62 | $114.39 | +4.60% | 6,881,464 |
| Oct 2023 | $111.79 | $113.46 | $105.22 | $109.36 | -2.07% | 7,921,468 |
| Sep 2023 | $116.98 | $117.99 | $108.58 | $111.67 | -3.67% | 8,783,312 |
| Aug 2023 | $121.72 | $123.38 | $109.99 | $115.92 | -4.68% | 8,239,700 |
| Jul 2023 | $118.68 | $123.64 | $114.14 | $121.61 | +2.41% | 6,098,626 |
| Jun 2023 | $112.72 | $119.38 | $112.27 | $118.75 | +5.77% | 7,751,976 |
| May 2023 | $122.53 | $123.74 | $111.55 | $112.27 | -8.52% | 7,836,323 |
| Apr 2023 | $121.79 | $124.50 | $118.75 | $122.73 | +1.01% | 5,736,311 |
| Mar 2023 | $133.83 | $136.61 | $113.85 | $121.50 | -9.40% | 9,409,262 |
| Feb 2023 | $141.31 | $142.89 | $129.53 | $134.11 | -5.95% | 8,030,992 |
| Jan 2023 | $137.49 | $143.15 | $134.96 | $142.59 | +3.87% | 5,812,877 |
| Dec 2022 | $143.03 | $143.31 | $130.46 | $137.28 | -3.47% | 6,910,131 |
| Nov 2022 | $145.99 | $150.98 | $137.02 | $142.22 | -1.99% | 11,059,966 |
| Oct 2022 | $124.28 | $145.40 | $122.18 | $145.11 | +18.04% | 7,436,972 |
| Sep 2022 | $127.50 | $134.57 | $119.01 | $122.93 | -3.72% | 7,282,289 |
| Aug 2022 | $132.61 | $138.20 | $124.75 | $127.68 | -4.49% | 7,192,124 |
| Jul 2022 | $139.11 | $143.32 | $128.69 | $133.68 | -3.70% | 6,586,799 |
| Jun 2022 | $140.70 | $143.84 | $128.26 | $138.81 | -1.76% | 7,222,829 |
| May 2022 | $139.13 | $150.51 | $129.05 | $141.30 | +2.04% | 9,227,636 |
| Apr 2022 | $146.48 | $152.29 | $138.04 | $138.48 | -4.90% | 5,579,162 |
| Mar 2022 | $134.53 | $150.99 | $130.36 | $145.62 | +7.56% | 7,837,318 |
| Feb 2022 | $130.00 | $141.23 | $127.38 | $135.39 | +3.92% | 6,172,165 |
| Jan 2022 | $138.00 | $138.99 | $122.71 | $130.28 | -5.13% | 5,414,221 |
| Dec 2021 | $135.89 | $141.33 | $130.25 | $137.32 | +2.78% | 5,407,564 |
| Nov 2021 | $137.22 | $146.63 | $132.80 | $133.61 | -1.79% | 6,608,713 |
| Oct 2021 | $126.43 | $139.62 | $125.07 | $136.04 | +8.11% | 5,719,618 |
| Sep 2021 | $137.94 | $138.82 | $125.81 | $125.83 | -8.78% | 7,905,775 |
| Aug 2021 | $127.52 | $138.76 | $125.61 | $137.94 | +9.05% | 6,584,822 |
| Jul 2021 | $125.60 | $130.88 | $119.07 | $126.49 | +1.42% | 7,691,151 |
| Jun 2021 | $135.00 | $141.25 | $117.57 | $124.72 | -6.27% | 15,885,188 |
| May 2021 | $124.50 | $133.98 | $122.46 | $133.06 | +8.30% | 7,465,654 |
| Apr 2021 | $113.45 | $125.37 | $113.44 | $122.86 | +7.68% | 6,498,614 |
| Mar 2021 | $108.35 | $120.63 | $108.03 | $114.10 | +6.94% | 13,245,798 |
| Feb 2021 | $94.39 | $114.60 | $90.26 | $106.70 | +13.34% | 13,123,874 |
| Jan 2021 | $88.54 | $94.44 | $79.21 | $94.14 | +7.44% | 10,921,818 |
| Dec 2020 | $91.59 | $92.34 | $82.61 | $87.62 | -2.00% | 10,570,644 |
| Nov 2020 | $75.50 | $94.86 | $74.70 | $89.41 | +19.31% | 9,092,370 |
| Oct 2020 | $67.50 | $76.75 | $67.15 | $74.94 | +11.88% | 10,771,400 |
| Sep 2020 | $66.14 | $70.18 | $62.30 | $66.98 | +0.19% | 12,718,692 |
| Aug 2020 | $61.02 | $72.37 | $60.72 | $66.85 | +10.00% | 8,534,846 |
| Jul 2020 | $63.28 | $64.56 | $56.73 | $60.77 | -4.24% | 10,237,733 |
| Jun 2020 | $60.62 | $74.95 | $58.40 | $63.46 | +5.35% | 18,586,380 |
| May 2020 | $63.65 | $67.79 | $51.55 | $60.24 | -9.06% | 20,703,342 |
| Apr 2020 | $67.57 | $81.73 | $60.16 | $66.24 | -5.48% | 12,851,436 |
| Mar 2020 | $93.28 | $97.59 | $44.01 | $70.08 | -24.17% | 18,569,566 |
| Feb 2020 | $109.14 | $115.03 | $91.07 | $92.42 | -15.05% | 7,903,751 |
| Jan 2020 | $110.00 | $111.76 | $108.01 | $108.79 | -0.78% | 6,834,922 |
| Dec 2019 | $110.11 | $111.86 | $107.65 | $109.65 | -0.05% | 7,117,383 |
| Nov 2019 | $104.57 | $110.88 | $103.84 | $109.71 | +5.45% | 7,695,291 |
| Oct 2019 | $108.09 | $108.64 | $100.00 | $104.04 | -3.53% | 6,429,821 |
| Sep 2019 | $100.19 | $109.80 | $99.91 | $107.85 | +6.81% | 7,571,293 |
| Aug 2019 | $102.40 | $103.96 | $96.86 | $100.97 | -1.38% | 7,961,314 |
| Jul 2019 | $103.41 | $105.97 | $101.90 | $102.38 | -0.09% | 7,203,499 |
| Jun 2019 | $98.01 | $104.74 | $98.00 | $102.47 | +4.35% | 7,843,011 |
| May 2019 | $103.44 | $104.54 | $97.54 | $98.20 | -5.15% | 6,993,212 |
| Apr 2019 | $96.94 | $103.58 | $95.52 | $103.53 | +7.61% | 6,646,511 |
| Mar 2019 | $100.23 | $100.51 | $93.75 | $96.21 | -3.46% | 7,697,999 |
| Feb 2019 | $95.43 | $100.39 | $93.75 | $99.66 | +4.48% | 7,318,967 |
| Jan 2019 | $89.26 | $96.66 | $88.70 | $95.39 | +5.37% | 8,098,104 |
| Dec 2018 | $103.26 | $103.62 | $84.18 | $90.53 | -11.56% | 8,269,204 |
| Nov 2018 | $100.03 | $107.14 | $99.09 | $102.36 | +2.33% | 9,380,681 |
| Oct 2018 | $111.37 | $113.04 | $98.22 | $100.03 | -9.86% | 7,306,592 |
| Sep 2018 | $111.42 | $114.65 | $109.59 | $110.97 | -0.35% | 5,175,465 |
| Aug 2018 | $112.72 | $115.00 | $109.34 | $111.36 | -1.18% | 5,357,759 |
| Jul 2018 | $106.90 | $113.84 | $105.31 | $112.69 | +4.99% | 5,767,510 |
| Jun 2018 | $111.03 | $111.99 | $105.18 | $107.33 | -2.32% | 6,814,500 |
| May 2018 | $112.83 | $117.50 | $107.85 | $109.88 | -2.95% | 7,379,837 |
| Apr 2018 | $112.24 | $115.38 | $109.15 | $113.22 | +0.89% | 5,708,781 |
| Mar 2018 | $113.04 | $116.80 | $109.18 | $112.22 | -0.51% | 6,788,703 |
| Feb 2018 | $117.00 | $121.69 | $107.02 | $112.80 | -0.48% | 7,937,428 |
| Jan 2018 | $109.02 | $115.19 | $105.89 | $113.34 | +4.42% | 5,997,842 |
| Dec 2017 | $105.46 | $109.41 | $103.13 | $108.54 | +3.31% | 5,631,844 |
| Nov 2017 | $105.02 | $106.77 | $101.02 | $105.06 | -0.41% | 8,656,994 |
| Oct 2017 | $103.75 | $106.52 | $103.10 | $105.49 | +1.97% | 6,621,048 |
| Sep 2017 | $102.03 | $104.28 | $95.19 | $103.45 | +1.61% | 8,314,610 |
| Aug 2017 | $101.80 | $105.58 | $101.00 | $101.81 | +0.40% | 7,555,300 |
| Jul 2017 | $99.82 | $102.92 | $98.99 | $101.40 | +2.04% | 7,175,289 |
| Jun 2017 | $100.19 | $103.19 | $97.40 | $99.37 | -0.48% | 9,258,209 |
| May 2017 | $97.37 | $100.58 | $95.44 | $99.85 | +2.61% | 13,027,803 |
| Apr 2017 | $95.05 | $99.33 | $93.25 | $97.31 | +1.98% | 5,900,927 |
| Mar 2017 | $94.50 | $97.00 | $92.45 | $95.42 | +1.45% | 6,658,826 |
| Feb 2017 | $86.25 | $95.22 | $86.01 | $94.06 | +9.16% | 4,728,177 |
| Jan 2017 | $88.54 | $89.22 | $85.57 | $86.17 | -2.21% | 3,962,789 |
| Dec 2016 | $82.54 | $88.54 | $82.07 | $88.12 | +7.16% | 5,333,644 |
| Nov 2016 | $74.48 | $82.93 | $73.38 | $82.23 | +10.38% | 8,129,003 |
| Oct 2016 | $74.91 | $76.94 | $73.91 | $74.50 | -0.67% | 4,715,537 |
| Sep 2016 | $75.06 | $76.03 | $73.42 | $75.00 | -0.20% | 5,478,700 |
| Aug 2016 | $73.03 | $75.80 | $71.30 | $75.15 | +2.80% | 5,234,600 |
| Jul 2016 | $74.31 | $74.31 | $70.82 | $73.10 | -1.12% | 3,777,300 |
| Jun 2016 | $73.20 | $73.95 | $69.06 | $73.93 | +0.89% | 4,989,400 |
| May 2016 | $69.27 | $73.79 | $68.90 | $73.28 | +6.03% | 5,093,200 |
| Apr 2016 | $69.90 | $71.57 | $66.78 | $69.11 | -1.79% | 7,283,300 |
| Mar 2016 | $67.52 | $71.66 | $67.11 | $70.37 | +4.90% | 6,773,600 |
| Feb 2016 | $70.36 | $70.96 | $64.87 | $67.08 | -5.49% | 6,237,100 |
| Jan 2016 | $71.14 | $71.43 | $65.13 | $70.98 | -1.53% | 7,680,000 |
| Dec 2015 | $74.33 | $75.68 | $69.75 | $72.08 | -2.59% | 7,255,300 |
| Nov 2015 | $72.46 | $74.42 | $70.00 | $74.00 | +2.51% | 5,848,000 |
| Oct 2015 | $68.78 | $73.55 | $67.39 | $72.19 | +4.76% | 5,956,800 |
| Sep 2015 | $67.88 | $70.47 | $67.69 | $68.91 | -0.22% | 6,702,500 |
| Aug 2015 | $69.03 | $73.65 | $66.20 | $69.06 | +0.16% | 7,509,500 |
| Jul 2015 | $67.90 | $69.76 | $65.43 | $68.95 | +6.01% | 6,461,300 |
| Jun 2015 | $63.62 | $66.72 | $62.99 | $65.04 | +2.43% | 7,346,400 |
| May 2015 | $63.46 | $64.81 | $62.98 | $63.50 | +0.47% | 4,062,600 |
| Apr 2015 | $64.29 | $65.92 | $63.11 | $63.20 | -1.48% | 5,286,100 |
| Mar 2015 | $63.07 | $65.51 | $62.07 | $64.15 | +1.83% | 6,251,300 |
| Feb 2015 | $57.51 | $63.61 | $57.50 | $63.00 | +8.55% | 5,574,200 |
| Jan 2015 | $61.03 | $61.36 | $57.97 | $58.04 | -4.41% | 6,312,800 |
| Dec 2014 | $60.24 | $62.55 | $58.04 | $60.72 | +0.55% | 9,063,900 |
| Nov 2014 | $59.79 | $61.05 | $59.52 | $60.39 | +0.94% | 4,777,200 |
| Oct 2014 | $57.84 | $60.12 | $54.63 | $59.83 | +3.35% | 11,070,200 |
| Sep 2014 | $60.00 | $60.64 | $57.86 | $57.89 | -3.47% | 7,746,000 |
| Aug 2014 | $55.89 | $60.12 | $55.57 | $59.97 | +7.11% | 6,206,200 |
| Jul 2014 | $59.58 | $59.96 | $55.96 | $55.99 | -5.99% | 9,487,200 |
| Jun 2014 | $58.42 | $60.00 | $58.16 | $59.56 | +2.02% | 7,392,800 |
| May 2014 | $58.45 | $59.42 | $57.29 | $58.38 | -0.09% | 4,473,000 |
| Apr 2014 | $57.80 | $58.48 | $55.49 | $58.43 | +1.25% | 7,129,900 |
| Mar 2014 | $56.90 | $58.26 | $56.20 | $57.71 | +0.96% | 7,547,400 |
| Feb 2014 | $54.66 | $57.57 | $52.89 | $57.16 | +4.08% | 6,077,400 |
| Jan 2014 | $57.54 | $57.74 | $53.93 | $54.92 | -4.85% | 8,632,100 |
| Dec 2013 | $57.63 | $58.44 | $54.88 | $57.72 | +0.10% | 6,361,400 |
| Nov 2013 | $56.36 | $58.07 | $55.37 | $57.66 | +2.49% | 4,400,200 |
| Oct 2013 | $54.06 | $56.99 | $52.44 | $56.26 | +4.07% | 7,933,200 |
| Sep 2013 | $52.14 | $54.48 | $51.22 | $54.06 | +4.91% | 6,838,600 |
| Aug 2013 | $52.28 | $53.94 | $51.18 | $51.53 | -0.31% | 6,642,000 |
| Jul 2013 | $49.12 | $52.93 | $49.01 | $51.69 | +5.68% | 5,359,700 |
| Jun 2013 | $48.63 | $49.39 | $47.23 | $48.91 | +0.72% | 8,040,700 |
| May 2013 | $48.30 | $49.88 | $47.55 | $48.56 | +0.60% | 6,283,200 |
| Apr 2013 | $47.48 | $48.62 | $46.45 | $48.27 | +1.88% | 7,844,900 |
| Mar 2013 | $43.73 | $47.50 | $43.20 | $47.38 | +7.78% | 7,976,200 |
| Feb 2013 | $42.88 | $44.71 | $42.48 | $43.96 | +3.29% | 7,710,900 |
| Jan 2013 | $39.94 | $43.16 | $39.76 | $42.56 | +7.69% | 8,201,800 |
| Dec 2012 | $39.76 | $40.40 | $38.93 | $39.52 | -0.33% | 9,459,900 |
| Nov 2012 | $38.88 | $39.71 | $36.92 | $39.65 | +2.19% | 11,924,900 |
| Oct 2012 | $38.04 | $39.48 | $37.49 | $38.80 | +2.37% | 11,721,100 |
| Sep 2012 | $37.50 | $39.11 | $36.83 | $37.90 | +0.91% | 9,698,200 |
| Aug 2012 | $37.89 | $38.14 | $36.43 | $37.56 | -0.40% | 10,237,700 |
| Jul 2012 | $39.45 | $39.64 | $36.28 | $37.71 | -3.87% | 10,874,100 |
| Jun 2012 | $38.34 | $39.83 | $37.63 | $39.23 | +0.87% | 9,649,700 |
| May 2012 | $39.85 | $40.54 | $37.58 | $38.89 | -0.08% | 9,160,700 |
| Apr 2012 | $38.50 | $39.51 | $37.37 | $38.92 | +0.88% | 6,956,400 |
| Mar 2012 | $37.40 | $38.97 | $36.97 | $38.58 | +3.02% | 7,983,200 |
| Feb 2012 | $36.76 | $38.50 | $36.46 | $37.45 | +2.13% | 7,569,000 |
| Jan 2012 | $37.27 | $37.91 | $36.24 | $36.67 | -0.60% | 5,654,800 |
| Dec 2011 | $35.80 | $37.50 | $35.36 | $36.89 | +2.47% | 9,345,800 |
| Nov 2011 | $34.41 | $36.99 | $33.78 | $36.00 | +0.47% | 9,821,600 |
| Oct 2011 | $30.92 | $37.01 | $29.66 | $35.83 | +15.32% | 13,297,600 |
| Sep 2011 | $33.32 | $33.47 | $29.84 | $31.07 | -6.64% | 9,011,700 |
| Aug 2011 | $34.46 | $35.90 | $29.45 | $33.28 | -2.06% | 14,287,900 |
| Jul 2011 | $35.63 | $36.05 | $33.36 | $33.98 | -4.79% | 6,203,000 |
| Jun 2011 | $35.50 | $36.00 | $33.94 | $35.69 | +0.37% | 10,392,900 |
| May 2011 | $35.84 | $35.87 | $34.33 | $35.56 | -0.59% | 6,929,200 |
| Apr 2011 | $35.11 | $36.19 | $34.03 | $35.77 | +2.14% | 5,834,300 |
| Mar 2011 | $34.75 | $35.21 | $32.66 | $35.02 | +1.13% | 10,492,400 |
| Feb 2011 | $32.76 | $34.98 | $32.76 | $34.63 | +6.46% | 7,124,600 |
| Jan 2011 | $32.60 | $33.50 | $32.19 | $32.53 | +0.74% | 7,656,700 |
| Dec 2010 | $31.15 | $32.75 | $30.95 | $32.29 | +4.94% | 6,566,500 |
| Nov 2010 | $30.81 | $31.88 | $30.18 | $30.77 | +0.62% | 9,220,100 |
| Oct 2010 | $30.75 | $31.48 | $30.04 | $30.58 | 0.00% | 6,976,200 |
| Sep 2010 | $29.08 | $30.88 | $28.91 | $30.58 | +6.29% | 10,673,200 |
| Aug 2010 | $29.84 | $29.98 | $28.00 | $28.77 | -2.38% | 8,698,600 |
| Jul 2010 | $27.25 | $30.04 | $26.69 | $29.47 | +7.87% | 8,351,800 |
| Jun 2010 | $27.60 | $29.14 | $26.18 | $27.32 | -2.08% | 9,596,100 |
| May 2010 | $29.64 | $29.76 | $25.40 | $27.90 | -5.20% | 12,508,500 |
| Apr 2010 | $28.52 | $30.25 | $28.32 | $29.43 | +3.44% | 7,679,700 |
| Mar 2010 | $25.99 | $28.64 | $25.92 | $28.45 | +9.97% | 8,861,400 |
| Feb 2010 | $25.00 | $25.99 | $23.90 | $25.87 | +4.27% | 8,288,300 |
| Jan 2010 | $25.26 | $25.70 | $24.57 | $24.81 | -0.56% | 8,256,400 |
| Dec 2009 | $24.53 | $25.35 | $23.26 | $24.95 | +2.84% | 10,201,200 |
| Nov 2009 | $24.71 | $25.43 | $24.00 | $24.26 | -1.38% | 10,354,200 |
| Oct 2009 | $25.41 | $26.52 | $24.45 | $24.60 | -3.53% | 11,789,700 |
| Sep 2009 | $25.53 | $26.63 | $24.31 | $25.50 | -0.58% | 13,334,800 |
| Aug 2009 | $24.66 | $25.92 | $23.85 | $25.65 | +5.17% | 10,218,100 |
| Jul 2009 | $21.66 | $25.32 | $20.40 | $24.39 | +13.02% | 16,236,900 |
| Jun 2009 | $21.56 | $23.54 | $20.98 | $21.58 | +0.75% | 18,151,700 |
| May 2009 | $17.70 | $21.97 | $17.27 | $21.42 | +21.84% | 24,268,700 |
| Apr 2009 | $15.60 | $19.09 | $15.51 | $17.58 | +9.53% | 23,594,900 |
| Mar 2009 | $15.07 | $17.59 | $12.77 | $16.05 | +3.15% | 29,787,700 |
| Feb 2009 | $16.77 | $21.22 | $15.10 | $15.56 | -8.36% | 23,344,900 |
| Jan 2009 | $22.89 | $24.20 | $16.87 | $16.98 | -25.79% | 16,797,700 |
| Dec 2008 | $19.53 | $23.10 | $17.75 | $22.88 | +11.66% | 15,165,200 |
| Nov 2008 | $22.69 | $23.98 | $14.83 | $20.49 | -9.85% | 14,147,300 |
| Oct 2008 | $29.50 | $29.75 | $13.65 | $22.73 | -22.95% | 20,445,200 |
| Sep 2008 | $28.73 | $32.00 | $24.58 | $29.50 | +3.40% | 16,282,400 |
| Aug 2008 | $29.14 | $29.98 | $27.22 | $28.53 | -1.52% | 12,903,000 |
| Jul 2008 | $26.66 | $29.66 | $25.32 | $28.97 | +8.30% | 17,739,500 |
| Jun 2008 | $29.89 | $30.45 | $26.75 | $26.75 | -10.30% | 16,077,400 |
| May 2008 | $27.55 | $29.87 | $27.02 | $29.82 | +8.75% | 19,215,700 |
| Apr 2008 | $25.90 | $27.80 | $25.23 | $27.42 | +7.28% | 16,591,700 |
| Mar 2008 | $25.97 | $28.47 | $24.19 | $25.56 | -1.20% | 14,718,700 |
| Feb 2008 | $27.83 | $28.54 | $25.82 | $25.87 | -6.47% | 13,353,200 |
| Jan 2008 | $28.88 | $29.30 | $25.44 | $27.66 | -4.22% | 14,692,700 |
| Dec 2007 | $29.21 | $30.41 | $28.20 | $28.88 | -1.16% | 13,866,800 |
| Nov 2007 | $29.76 | $30.24 | $27.74 | $29.22 | -2.27% | 21,249,500 |
| Oct 2007 | $28.52 | $30.82 | $26.50 | $29.90 | +4.84% | 19,543,100 |
| Sep 2007 | $29.20 | $29.52 | $27.42 | $28.52 | +1.13% | 14,889,500 |
| Aug 2007 | $28.97 | $31.80 | $23.94 | $28.20 | +0.39% | 29,405,800 |
| Jul 2007 | $34.31 | $34.92 | $27.74 | $28.09 | -17.75% | 12,174,100 |
| Jun 2007 | $35.84 | $36.30 | $33.33 | $34.15 | -4.21% | 8,266,400 |
| May 2007 | $35.27 | $36.24 | $35.08 | $35.65 | +1.08% | 8,249,500 |
| Apr 2007 | $34.15 | $35.54 | $33.91 | $35.27 | +3.61% | 5,751,100 |
| Mar 2007 | $34.71 | $36.16 | $32.87 | $34.04 | -2.66% | 9,218,800 |
| Feb 2007 | $35.35 | $36.84 | $34.32 | $34.97 | -0.99% | 8,108,800 |
| Jan 2007 | $36.17 | $36.75 | $34.51 | $35.32 | -1.64% | 8,040,400 |
| Dec 2006 | $34.95 | $36.71 | $34.74 | $35.91 | +3.17% | 7,698,550 |
| Nov 2006 | $31.99 | $35.07 | $31.13 | $34.81 | +9.09% | 7,915,650 |
| Oct 2006 | $31.33 | $32.57 | $31.27 | $31.91 | +1.98% | 6,656,850 |
| Sep 2006 | $31.31 | $32.13 | $30.89 | $31.29 | +0.45% | 7,840,650 |
| Aug 2006 | $28.24 | $31.19 | $27.92 | $31.15 | +10.95% | 15,312,450 |
| Jul 2006 | $28.81 | $28.97 | $27.15 | $28.07 | -1.84% | 7,515,600 |
| Jun 2006 | $28.27 | $29.11 | $27.08 | $28.60 | +1.76% | 10,406,250 |
| May 2006 | $29.59 | $29.70 | $27.80 | $28.11 | -4.79% | 9,812,400 |
| Apr 2006 | $27.74 | $29.52 | $27.27 | $29.52 | +6.42% | 7,924,650 |
| Mar 2006 | $27.66 | $28.30 | $26.97 | $27.74 | +0.51% | 9,576,750 |
| Feb 2006 | $25.10 | $27.72 | $24.70 | $27.60 | +10.05% | 11,300,100 |
| Jan 2006 | $25.48 | $26.40 | $25.00 | $25.08 | -1.80% | 8,200,500 |
| Dec 2005 | $24.92 | $26.33 | $24.57 | $25.54 | +3.12% | 11,200,650 |
| Nov 2005 | $22.79 | $25.11 | $22.60 | $24.77 | +8.69% | 13,345,650 |
| Oct 2005 | $22.62 | $23.31 | $21.38 | $22.79 | +0.74% | 7,254,750 |
| Sep 2005 | $22.35 | $22.99 | $21.85 | $22.62 | +1.19% | 8,395,350 |
| Aug 2005 | $22.73 | $23.42 | $22.01 | $22.35 | -0.92% | 7,808,400 |
| Jul 2005 | $22.37 | $23.03 | $21.50 | $22.56 | +0.95% | 6,338,700 |
| Jun 2005 | $21.59 | $22.64 | $21.48 | $22.35 | +3.39% | 7,609,950 |
| May 2005 | $20.73 | $21.76 | $20.73 | $21.61 | +4.28% | 7,060,350 |
| Apr 2005 | $20.54 | $20.73 | $18.64 | $20.73 | +0.94% | 9,048,150 |
| Mar 2005 | $20.37 | $20.82 | $20.07 | $20.53 | +1.02% | 9,534,900 |
| Feb 2005 | $20.55 | $21.25 | $20.13 | $20.33 | -0.97% | 6,553,800 |
| Jan 2005 | $20.91 | $20.97 | $19.93 | $20.53 | -1.66% | 7,008,450 |
| Dec 2004 | $21.15 | $21.53 | $20.53 | $20.87 | -0.54% | 11,083,800 |
| Nov 2004 | $19.83 | $21.72 | $19.65 | $20.99 | +6.35% | 7,658,550 |
| Oct 2004 | $19.95 | $20.59 | $18.40 | $19.73 | -0.97% | 8,567,850 |
| Sep 2004 | $19.65 | $20.51 | $19.52 | $19.93 | +1.49% | 5,389,650 |
| Aug 2004 | $19.75 | $20.47 | $19.17 | $19.63 | -0.81% | 5,268,450 |
| Jul 2004 | $20.41 | $20.63 | $19.27 | $19.79 | -2.88% | 5,129,250 |
| Jun 2004 | $19.97 | $20.52 | $19.42 | $20.38 | +1.19% | 5,431,350 |
| May 2004 | $20.47 | $20.55 | $19.29 | $20.14 | -1.60% | 7,925,100 |
| Apr 2004 | $19.80 | $20.67 | $19.60 | $20.47 | +2.92% | 6,095,700 |
| Mar 2004 | $19.95 | $20.62 | $18.84 | $19.89 | -0.83% | 7,150,500 |
| Feb 2004 | $19.40 | $20.17 | $18.89 | $20.05 | +5.10% | 7,666,800 |
| Jan 2004 | $17.65 | $19.11 | $17.52 | $19.08 | +8.16% | 8,248,500 |
| Dec 2003 | $16.41 | $17.80 | $16.36 | $17.64 | +7.91% | 7,068,000 |
| Nov 2003 | $14.87 | $16.43 | $14.87 | $16.35 | +10.10% | 8,614,800 |
| Oct 2003 | $14.48 | $15.22 | $14.45 | $14.85 | +2.39% | 7,973,550 |
| Sep 2003 | $14.55 | $15.13 | $14.37 | $14.50 | -0.59% | 6,183,750 |
| Aug 2003 | $15.23 | $15.23 | $14.18 | $14.59 | -4.45% | 6,060,300 |
| Jul 2003 | $15.13 | $15.85 | $14.73 | $15.27 | +0.44% | 7,494,300 |
| Jun 2003 | $14.75 | $15.33 | $14.56 | $15.20 | +3.12% | 8,168,100 |
| May 2003 | $14.79 | $15.93 | $14.37 | $14.74 | -0.32% | 10,683,150 |
| Apr 2003 | $13.24 | $15.07 | $12.85 | $14.79 | +11.74% | 4,482,300 |
| Mar 2003 | $13.22 | $13.55 | $12.11 | $13.23 | +0.10% | 6,219,000 |
| Feb 2003 | $14.29 | $14.47 | $12.00 | $13.22 | -7.47% | 7,127,850 |
| Jan 2003 | $15.30 | $16.14 | $13.73 | $14.29 | -7.11% | 4,550,850 |
| Dec 2002 | $15.90 | $16.06 | $14.93 | $15.38 | -2.86% | 3,333,300 |
| Nov 2002 | $15.19 | $16.05 | $14.84 | $15.83 | +2.46% | 3,053,550 |
| Oct 2002 | $15.41 | $16.53 | $13.88 | $15.45 | +0.69% | 3,638,850 |
| Sep 2002 | $16.57 | $16.77 | $14.92 | $15.35 | -7.99% | 3,193,050 |
| Aug 2002 | $14.87 | $17.53 | $14.52 | $16.68 | +12.96% | 4,791,300 |
| Jul 2002 | $15.93 | $16.41 | $11.93 | $14.77 | -7.32% | 3,585,900 |
| Jun 2002 | $17.83 | $17.83 | $15.01 | $15.93 | -10.62% | 3,373,350 |
| May 2002 | $19.78 | $20.20 | $17.20 | $17.83 | -9.94% | 3,161,250 |
| Apr 2002 | $19.00 | $20.00 | $18.41 | $19.79 | +3.38% | 3,117,450 |
| Mar 2002 | $17.47 | $19.21 | $17.43 | $19.15 | +9.12% | 4,169,250 |
| Feb 2002 | $15.73 | $17.90 | $15.23 | $17.55 | +11.57% | 4,641,000 |
| Jan 2002 | $16.30 | $16.57 | $15.49 | $15.73 | -3.91% | 2,675,550 |
| Dec 2001 | $16.37 | $16.56 | $15.19 | $16.37 | -0.12% | 3,200,100 |
| Nov 2001 | $14.73 | $16.89 | $14.60 | $16.39 | +11.07% | 2,429,700 |
| Oct 2001 | $14.82 | $15.33 | $13.47 | $14.75 | -0.32% | 3,510,300 |
| Sep 2001 | $15.62 | $15.84 | $12.23 | $14.80 | -5.21% | 3,871,350 |
| Aug 2001 | $19.72 | $19.77 | $13.93 | $15.61 | -20.56% | 10,221,150 |
| Jul 2001 | $20.20 | $20.50 | $18.89 | $19.65 | -1.73% | 4,035,900 |
| Jun 2001 | $18.73 | $20.20 | $18.13 | $20.00 | +6.80% | 2,480,100 |
| May 2001 | $17.67 | $19.19 | $17.31 | $18.73 | +5.64% | 2,765,550 |
| Apr 2001 | $16.20 | $17.90 | $15.53 | $17.73 | +10.33% | 2,935,350 |
| Mar 2001 | $16.00 | $16.46 | $14.53 | $16.07 | +0.42% | 4,806,600 |
| Feb 2001 | $17.73 | $19.33 | $15.43 | $16.00 | -10.45% | 6,229,950 |
| Jan 2001 | $17.71 | $18.33 | $14.96 | $17.87 | +0.89% | 5,994,750 |
| Dec 2000 | $12.63 | $18.13 | $12.46 | $17.71 | +39.34% | 10,893,750 |
| Nov 2000 | $14.21 | $14.63 | $12.58 | $12.71 | -11.08% | 1,917,450 |
| Oct 2000 | $15.46 | $15.46 | $12.46 | $14.29 | -7.55% | 2,199,300 |
| Sep 2000 | $16.54 | $17.08 | $15.42 | $15.46 | -6.55% | 2,001,600 |
| Aug 2000 | $16.63 | $17.00 | $15.83 | $16.54 | -0.75% | 1,569,000 |
| Jul 2000 | $16.54 | $17.75 | $15.58 | $16.67 | +0.69% | 2,403,900 |
| Jun 2000 | $18.63 | $19.33 | $16.25 | $16.55 | -11.13% | 2,643,000 |
| May 2000 | $16.88 | $18.71 | $16.58 | $18.63 | +9.83% | 1,889,550 |
| Apr 2000 | $18.79 | $18.96 | $16.58 | $16.96 | -11.14% | 1,653,300 |
| Mar 2000 | $14.00 | $19.33 | $13.25 | $19.08 | +36.31% | 4,004,250 |
| Feb 2000 | $14.29 | $14.63 | $12.25 | $14.00 | -1.75% | 4,084,800 |
| Jan 2000 | $17.42 | $17.42 | $13.79 | $14.25 | -18.96% | 2,308,950 |
| Dec 1999 | $17.79 | $18.17 | $16.33 | $17.58 | -2.09% | 2,520,450 |
| Nov 1999 | $19.42 | $20.17 | $17.75 | $17.96 | -9.07% | 2,288,550 |
| Oct 1999 | $18.71 | $20.17 | $16.88 | $19.75 | +5.57% | 2,058,000 |
| Sep 1999 | $19.67 | $19.67 | $17.71 | $18.71 | -4.87% | 2,867,400 |
| Aug 1999 | $21.67 | $22.42 | $19.42 | $19.67 | -9.92% | 2,522,250 |
| Jul 1999 | $22.67 | $23.63 | $21.58 | $21.83 | -3.85% | 1,345,950 |
| Jun 1999 | $22.42 | $23.21 | $22.08 | $22.71 | +0.93% | 1,255,050 |
| May 1999 | $24.25 | $24.54 | $22.17 | $22.50 | -7.06% | 1,324,200 |
| Apr 1999 | $23.58 | $24.92 | $22.00 | $24.21 | +3.20% | 1,689,300 |
| Mar 1999 | $24.58 | $25.58 | $22.71 | $23.46 | -4.74% | 3,105,900 |
| Feb 1999 | $24.00 | $25.00 | $22.71 | $24.63 | +1.90% | 1,302,000 |
| Jan 1999 | $29.08 | $29.08 | $23.33 | $24.17 | -17.38% | 1,195,200 |
| Dec 1998 | $26.21 | $29.25 | $24.21 | $29.25 | +11.61% | 1,761,150 |
| Nov 1998 | $23.50 | $26.75 | $23.50 | $26.21 | +12.12% | 903,450 |
| Oct 1998 | $21.75 | $23.75 | $20.33 | $23.38 | +8.30% | 1,314,600 |
| Sep 1998 | $22.21 | $23.71 | $21.58 | $21.58 | -2.63% | 1,548,600 |
| Aug 1998 | $26.42 | $26.50 | $22.17 | $22.17 | -16.48% | 3,880,800 |
| Jul 1998 | $28.92 | $29.92 | $26.00 | $26.54 | -8.08% | 1,857,600 |
| Jun 1998 | $30.00 | $30.50 | $28.25 | $28.88 | -4.15% | 2,451,150 |
| May 1998 | $29.21 | $30.46 | $28.54 | $30.13 | +3.73% | 3,011,850 |
| Apr 1998 | $29.00 | $30.17 | $28.58 | $29.04 | +0.43% | 2,644,950 |
| Mar 1998 | $26.96 | $29.46 | $26.58 | $28.92 | +7.26% | 3,640,650 |
| Feb 1998 | $25.29 | $27.00 | $25.29 | $26.96 | +7.30% | 2,001,150 |
| Jan 1998 | $26.88 | $27.00 | $25.08 | $25.13 | -6.51% | 1,861,500 |
| Dec 1997 | $24.46 | $27.25 | $24.25 | $26.88 | +11.02% | 2,262,150 |
| Nov 1997 | $25.38 | $26.17 | $23.42 | $24.21 | -4.60% | 2,155,050 |
| Oct 1997 | $29.63 | $31.13 | $23.04 | $25.38 | -14.47% | 2,916,900 |
| Sep 1997 | $28.79 | $31.17 | $28.79 | $29.67 | +2.89% | 1,719,900 |
| Aug 1997 | $31.83 | $31.83 | $28.13 | $28.83 | -9.42% | 2,223,000 |
| Jul 1997 | $28.29 | $32.83 | $28.21 | $31.83 | +12.02% | 3,614,850 |
| Jun 1997 | $25.50 | $28.50 | $25.42 | $28.42 | +12.17% | 3,701,850 |
| May 1997 | $23.25 | $25.33 | $23.25 | $25.33 | +8.96% | 3,177,750 |
| Apr 1997 | $24.33 | $24.33 | $21.58 | $23.25 | -4.45% | 2,008,950 |
| Mar 1997 | $24.92 | $25.58 | $24.08 | $24.33 | -2.67% | 5,034,600 |
| Feb 1997 | $23.83 | $25.08 | $23.50 | $25.00 | +3.81% | 1,943,850 |
| Jan 1997 | $25.00 | $25.25 | $23.25 | $24.08 | -4.30% | 2,633,100 |
| Dec 1996 | $24.00 | $25.92 | $24.00 | $25.17 | +4.86% | 1,870,650 |
| Nov 1996 | $23.83 | $25.17 | $23.17 | $24.00 | +0.35% | 1,957,650 |
| Oct 1996 | $21.17 | $24.50 | $20.83 | $23.92 | +13.89% | 2,487,750 |
| Sep 1996 | $20.75 | $22.17 | $20.50 | $21.00 | +1.20% | 1,848,450 |
| Aug 1996 | $19.58 | $20.92 | $19.33 | $20.75 | +5.51% | 1,414,500 |
| Jul 1996 | $20.17 | $20.58 | $19.08 | $19.67 | -2.07% | 1,651,350 |
| Jun 1996 | $20.17 | $21.33 | $20.00 | $20.08 | +0.42% | 1,205,850 |
| May 1996 | $20.50 | $21.25 | $19.00 | $20.00 | -2.04% | 3,592,950 |
| Apr 1996 | $20.08 | $20.92 | $19.25 | $20.42 | +1.24% | 2,203,200 |
| Mar 1996 | $21.42 | $21.92 | $19.83 | $20.17 | -5.10% | 4,959,600 |
| Feb 1996 | $21.67 | $23.00 | $21.00 | $21.25 | -1.92% | 1,569,000 |
| Jan 1996 | $20.25 | $22.58 | $20.17 | $21.67 | +6.12% | 3,418,650 |
| Dec 1995 | $19.83 | $20.42 | $18.92 | $20.42 | +2.08% | 4,189,350 |
| Nov 1995 | $18.83 | $20.00 | $18.50 | $20.00 | +7.14% | 825,450 |
| Oct 1995 | $20.00 | $20.17 | $18.67 | $18.67 | -6.67% | 1,266,150 |
| Sep 1995 | $20.58 | $21.42 | $19.75 | $20.00 | -2.83% | 1,891,800 |
| Aug 1995 | $17.17 | $20.75 | $16.83 | $20.58 | +18.75% | 3,118,350 |
| Jul 1995 | $17.33 | $18.00 | $16.83 | $17.33 | 0.00% | 1,708,800 |
| Jun 1995 | $16.50 | $17.50 | $16.33 | $17.33 | +3.48% | 1,878,600 |
| May 1995 | $16.42 | $17.17 | $16.25 | $16.75 | +1.52% | 1,800,600 |
| Apr 1995 | $16.08 | $16.83 | $15.50 | $16.50 | +2.59% | 1,205,700 |
| Mar 1995 | $16.33 | $16.33 | $15.25 | $16.08 | -2.03% | 1,269,750 |
| Feb 1995 | $16.67 | $17.42 | $15.67 | $16.42 | -1.99% | 2,803,650 |
| Jan 1995 | $17.08 | $17.25 | $16.25 | $16.75 | -2.90% | 4,059,750 |
| Dec 1994 | $15.25 | $17.42 | $15.08 | $17.25 | +13.11% | 3,582,600 |
| Nov 1994 | $16.58 | $17.58 | $14.42 | $15.25 | -8.50% | 1,178,400 |
| Oct 1994 | $17.83 | $18.00 | $15.25 | $16.67 | -6.54% | 1,664,400 |
| Sep 1994 | $17.42 | $18.42 | $17.42 | $17.83 | +1.90% | 792,900 |
| Aug 1994 | $16.33 | $17.75 | $16.33 | $17.50 | +7.14% | 1,075,500 |
| Jul 1994 | $16.83 | $17.08 | $15.67 | $16.33 | -3.45% | 1,981,200 |
| Jun 1994 | $18.50 | $20.00 | $16.75 | $16.92 | -7.73% | 1,966,800 |
| May 1994 | $17.67 | $19.17 | $17.00 | $18.33 | +2.80% | 1,305,300 |
| Apr 1994 | $16.33 | $18.17 | $15.83 | $17.83 | +7.00% | 1,936,200 |
| Mar 1994 | $17.50 | $17.83 | $15.58 | $16.67 | -4.31% | 5,453,250 |
| Feb 1994 | $20.08 | $20.33 | $16.83 | $17.42 | -13.99% | 2,626,500 |
| Jan 1994 | $21.42 | $22.17 | $19.42 | $20.25 | -6.18% | 2,472,900 |
| Dec 1993 | $20.25 | $21.67 | $19.67 | $21.58 | +7.02% | 1,885,500 |
| Nov 1993 | $22.50 | $22.58 | $19.33 | $20.17 | -10.70% | 2,796,450 |
| Oct 1993 | $21.50 | $22.75 | $20.42 | $22.58 | +5.04% | 3,153,600 |
| Sep 1993 | $23.17 | $23.50 | $20.25 | $21.50 | -7.53% | 3,142,950 |
| Aug 1993 | $23.67 | $25.25 | $22.58 | $23.25 | -1.06% | 3,380,250 |
| Jul 1993 | $21.58 | $26.50 | $21.42 | $23.50 | +10.16% | 6,299,550 |
| Jun 1993 | $20.92 | $22.58 | $19.33 | $21.33 | +1.19% | 3,218,250 |
| May 1993 | $17.58 | $21.42 | $17.58 | $21.08 | +19.91% | 3,548,250 |
| Apr 1993 | $17.58 | $18.08 | $17.00 | $17.58 | -0.47% | 1,417,500 |
| Mar 1993 | $18.42 | $18.92 | $16.92 | $17.67 | -4.50% | 1,560,750 |
| Feb 1993 | $18.50 | $19.08 | $15.67 | $18.50 | -0.89% | 2,340,600 |
| Jan 1993 | $16.58 | $18.92 | $16.25 | $18.67 | +12.56% | 6,198,000 |
| Dec 1992 | $13.08 | $16.58 | $12.58 | $16.58 | +27.56% | 4,709,850 |
| Nov 1992 | $12.42 | $13.25 | $12.00 | $13.00 | +4.00% | 1,815,600 |
| Oct 1992 | $12.42 | $12.83 | $12.00 | $12.50 | +0.67% | 667,500 |
| Sep 1992 | $12.83 | $13.17 | $12.33 | $12.42 | -3.25% | 1,062,150 |
| Aug 1992 | $12.83 | $13.42 | $12.67 | $12.83 | +1.32% | 2,150,400 |
| Jul 1992 | $13.42 | $13.58 | $12.17 | $12.67 | -5.59% | 1,522,350 |
| Jun 1992 | $13.50 | $14.67 | $13.08 | $13.42 | -0.62% | 2,174,550 |
| May 1992 | $15.25 | $15.92 | $13.17 | $13.50 | -10.50% | 1,149,000 |
| Apr 1992 | $15.33 | $15.42 | $13.67 | $15.08 | -2.69% | 1,176,300 |
| Mar 1992 | $17.00 | $17.08 | $15.08 | $15.50 | -9.27% | 1,597,350 |
| Feb 1992 | $17.00 | $18.08 | $17.00 | $17.08 | +2.50% | 1,151,700 |
| Jan 1992 | $17.50 | $17.92 | $16.17 | $16.67 | -4.31% | 1,715,400 |
| Dec 1991 | $16.08 | $18.00 | $15.08 | $17.42 | +7.73% | 1,560,000 |
| Nov 1991 | $17.42 | $17.67 | $16.00 | $16.17 | -7.18% | 1,174,050 |
| Oct 1991 | $17.17 | $17.58 | $15.83 | $17.42 | +2.96% | 721,950 |
| Sep 1991 | $17.67 | $17.75 | $16.25 | $16.92 | -4.25% | 1,730,850 |
| Aug 1991 | $16.25 | $18.00 | $16.00 | $17.67 | +7.61% | 2,973,900 |
| Jul 1991 | $15.08 | $16.42 | $15.00 | $16.42 | +9.44% | 1,542,000 |
| Jun 1991 | $16.58 | $17.50 | $14.83 | $15.00 | -9.55% | 1,404,450 |
| May 1991 | $16.67 | $16.83 | $16.33 | $16.58 | -1.00% | 815,700 |
| Apr 1991 | $16.08 | $17.08 | $15.58 | $16.75 | +3.61% | 1,549,650 |
| Mar 1991 | $15.67 | $16.42 | $15.50 | $16.17 | +3.19% | 1,108,350 |
| Feb 1991 | $13.75 | $15.75 | $13.67 | $15.67 | +13.94% | 4,468,050 |
| Jan 1991 | $13.25 | $13.83 | $12.83 | $13.75 | +3.77% | 2,188,350 |
| Dec 1990 | $12.00 | $13.67 | $11.83 | $13.25 | +10.42% | 3,037,650 |
| Nov 1990 | $10.42 | $12.25 | $10.25 | $12.00 | +16.13% | 2,165,400 |
| Oct 1990 | $14.25 | $14.67 | $10.33 | $10.33 | -27.49% | 2,849,400 |
| Sep 1990 | $15.08 | $15.33 | $13.92 | $14.25 | -5.52% | 2,052,150 |
| Aug 1990 | $16.58 | $16.67 | $14.33 | $15.08 | -9.05% | 6,801,150 |
| Jul 1990 | $15.17 | $16.83 | $14.92 | $16.58 | +8.74% | 7,221,750 |
| Jun 1990 | $15.58 | $16.67 | $15.08 | $15.25 | -1.08% | 2,916,150 |
| May 1990 | $15.08 | $16.25 | $14.92 | $15.42 | +2.21% | 2,361,450 |
| Apr 1990 | $16.67 | $16.67 | $15.00 | $15.08 | -10.40% | 2,099,400 |
| Mar 1990 | $16.58 | $17.83 | $16.25 | $16.83 | +0.50% | 2,014,350 |
| Feb 1990 | $16.50 | $17.75 | $16.17 | $16.75 | +0.50% | 2,080,350 |
| Jan 1990 | $18.33 | $18.83 | $16.50 | $16.67 | -9.09% | 3,565,800 |
| Dec 1989 | $17.25 | $18.58 | $16.92 | $18.33 | +6.28% | 3,453,300 |
| Nov 1989 | $16.75 | $17.50 | $16.17 | $17.25 | +2.99% | 6,047,400 |
| Oct 1989 | $18.00 | $18.75 | $16.33 | $16.75 | -6.51% | 4,317,750 |
| Sep 1989 | $18.42 | $18.67 | $17.58 | $17.92 | -2.27% | 5,097,000 |
| Aug 1989 | $17.58 | $18.92 | $17.50 | $18.33 | +4.27% | 3,794,550 |
| Jul 1989 | $17.50 | $17.92 | $17.17 | $17.58 | +0.48% | 2,873,250 |
| Jun 1989 | $17.92 | $18.00 | $17.33 | $17.50 | -2.33% | 3,153,150 |
| May 1989 | $16.58 | $18.00 | $16.33 | $17.92 | +7.50% | 4,398,750 |
| Apr 1989 | $15.75 | $16.92 | $15.75 | $16.67 | +5.82% | 3,266,700 |
| Mar 1989 | $16.00 | $16.08 | $15.25 | $15.75 | -1.56% | 3,262,500 |
| Feb 1989 | $15.92 | $16.83 | $15.75 | $16.00 | +0.52% | 2,790,150 |
| Jan 1989 | $16.08 | $16.58 | $15.50 | $15.92 | -1.55% | 2,269,050 |
| Dec 1988 | $15.33 | $16.25 | $15.00 | $16.17 | +3.74% | 3,567,300 |
| Nov 1988 | $15.17 | $15.83 | $14.75 | $15.58 | +3.31% | 3,020,700 |
| Oct 1988 | $15.33 | $16.08 | $14.92 | $15.08 | -2.16% | 2,769,900 |
| Sep 1988 | $14.75 | $15.67 | $14.50 | $15.42 | +4.52% | 2,998,200 |
| Aug 1988 | $15.17 | $15.50 | $14.00 | $14.75 | -0.56% | 3,887,250 |
| Jul 1988 | $15.00 | $15.08 | $14.25 | $14.83 | -1.11% | 2,288,400 |
| Jun 1988 | $16.00 | $16.00 | $14.67 | $15.00 | -7.22% | 2,597,250 |
| May 1988 | $15.50 | $16.25 | $14.67 | $16.17 | +2.65% | 3,135,750 |
| Apr 1988 | $14.33 | $16.25 | $14.33 | $15.75 | +9.88% | 4,011,900 |
| Mar 1988 | $14.96 | $15.67 | $14.08 | $14.33 | -4.18% | 3,909,000 |
| Feb 1988 | $14.42 | $15.25 | $14.00 | $14.96 | +3.16% | 4,580,100 |
| Jan 1988 | $14.00 | $15.00 | $13.29 | $14.50 | +4.19% | 4,624,200 |
| Dec 1987 | $13.83 | $15.00 | $13.50 | $13.92 | +1.21% | 10,941,600 |
| Nov 1987 | $14.58 | $15.17 | $13.50 | $13.75 | -5.98% | 4,695,300 |
| Oct 1987 | $17.38 | $18.42 | $12.33 | $14.63 | -15.83% | 13,994,100 |
| Sep 1987 | $18.17 | $18.17 | $16.83 | $17.38 | -4.79% | 3,960,000 |
| Aug 1987 | $22.33 | $22.79 | $17.83 | $18.25 | -18.74% | 5,038,500 |
| Jul 1987 | $19.29 | $22.50 | $19.25 | $22.46 | +16.41% | 11,908,800 |
| Jun 1987 | $19.08 | $19.50 | $18.58 | $19.29 | +1.09% | 6,178,500 |
| May 1987 | $18.29 | $19.42 | $18.25 | $19.08 | +4.09% | 6,823,200 |
| Apr 1987 | $18.71 | $19.46 | $17.92 | $18.33 | -2.44% | 6,333,000 |
| Mar 1987 | $18.46 | $18.88 | $17.58 | $18.79 | +1.58% | 13,497,900 |
| Feb 1987 | $18.46 | $19.08 | $18.38 | $18.50 | +0.68% | 4,805,100 |
| Jan 1987 | $17.92 | $19.04 | $17.75 | $18.38 | +2.56% | 9,508,800 |
| Dec 1986 | $18.54 | $18.75 | $17.58 | $17.92 | -3.80% | 7,451,400 |
| Nov 1986 | $19.79 | $19.92 | $18.00 | $18.63 | -5.89% | 7,347,300 |
| Oct 1986 | $18.71 | $20.83 | $18.67 | $19.79 | +5.79% | 15,386,700 |
| Sep 1986 | $19.33 | $19.33 | $17.71 | $18.71 | -3.02% | 4,560,000 |
| Aug 1986 | $19.04 | $19.67 | $18.75 | $19.29 | +0.87% | 3,871,500 |
| Jul 1986 | $19.17 | $20.67 | $18.75 | $19.13 | 0.00% | 5,228,100 |
| Jun 1986 | $18.58 | $19.38 | $17.79 | $19.13 | +3.38% | 5,294,400 |
| May 1986 | $18.38 | $19.50 | $17.92 | $18.50 | +0.68% | 4,592,100 |
| Apr 1986 | $18.75 | $18.75 | $17.75 | $18.38 | -1.78% | 7,040,400 |
| Mar 1986 | $18.67 | $19.08 | $17.75 | $18.71 | +0.45% | 7,042,200 |
| Feb 1986 | $18.13 | $18.79 | $17.75 | $18.63 | +2.29% | 5,948,700 |
| Jan 1986 | $16.92 | $18.33 | $16.83 | $18.21 | +7.64% | 6,309,600 |
| Dec 1985 | $16.33 | $17.50 | $16.25 | $16.92 | +3.31% | 5,475,000 |
| Nov 1985 | $17.21 | $17.54 | $16.25 | $16.38 | -4.38% | 3,903,600 |
| Oct 1985 | $16.38 | $17.96 | $15.00 | $17.13 | +4.85% | 9,600,000 |
| Sep 1985 | $17.17 | $17.33 | $15.79 | $16.33 | -5.31% | 4,044,600 |
| Aug 1985 | $17.50 | $17.83 | $16.92 | $17.25 | -1.43% | 3,041,100 |
| Jul 1985 | $17.71 | $18.42 | $16.92 | $17.50 | -1.18% | 6,031,200 |
| Jun 1985 | $19.25 | $19.29 | $17.00 | $17.71 | -8.01% | 3,242,700 |
| May 1985 | $17.83 | $19.54 | $17.25 | $19.25 | +8.20% | 4,124,100 |
| Apr 1985 | $17.67 | $18.71 | $17.13 | $17.79 | +1.19% | 4,050,300 |
| Mar 1985 | $18.25 | $18.42 | $16.42 | $17.58 | -3.65% | 4,695,900 |
| Feb 1985 | $17.17 | $18.25 | $16.79 | $18.25 | +6.05% | 3,153,000 |
| Jan 1985 | $15.63 | $17.83 | $15.38 | $17.21 | +9.84% | 3,357,000 |
| Dec 1984 | $15.00 | $15.79 | $15.00 | $15.67 | +4.44% | 3,321,000 |
| Nov 1984 | $15.04 | $15.71 | $14.71 | $15.00 | -0.55% | 5,702,400 |
| Oct 1984 | $15.79 | $16.04 | $14.58 | $15.08 | -5.73% | 3,587,100 |
| Sep 1984 | $16.00 | $16.54 | $15.33 | $16.00 | +0.26% | 3,968,100 |
| Aug 1984 | $15.42 | $16.75 | $15.42 | $15.96 | +3.51% | 5,661,900 |
| Jul 1984 | $15.46 | $15.83 | $15.13 | $15.42 | 0.00% | 7,017,000 |
| Jun 1984 | $13.79 | $15.50 | $13.79 | $15.42 | +11.45% | 9,465,900 |
| May 1984 | $15.25 | $15.38 | $13.79 | $13.83 | -9.04% | 9,197,100 |
| Apr 1984 | $14.58 | $15.29 | $13.58 | $15.21 | +4.58% | 8,227,800 |
| Mar 1984 | $13.50 | $14.71 | $12.83 | $14.54 | +7.72% | 6,393,900 |
| Feb 1984 | $13.17 | $13.79 | $12.21 | $13.50 | +2.53% | 4,170,600 |
| Jan 1984 | $12.42 | $14.00 | $12.38 | $13.17 | +5.33% | 5,367,600 |
| Dec 1983 | $13.00 | $13.25 | $12.21 | $12.50 | -4.15% | 3,098,400 |
| Nov 1983 | $12.17 | $13.33 | $12.00 | $13.04 | +7.93% | 4,372,200 |
| Oct 1983 | $13.21 | $13.58 | $12.00 | $12.08 | -8.81% | 4,366,200 |
| Sep 1983 | $12.71 | $13.71 | $11.83 | $13.25 | +4.26% | 4,849,200 |
| Aug 1983 | $12.75 | $13.00 | $12.08 | $12.71 | +0.33% | 3,378,300 |
| Jul 1983 | $13.00 | $13.46 | $12.00 | $12.67 | -4.40% | 5,370,900 |
| Jun 1983 | $12.33 | $13.25 | $11.67 | $13.25 | +6.00% | 8,673,000 |
| May 1983 | $10.38 | $12.96 | $10.04 | $12.50 | +20.48% | 15,374,100 |
| Apr 1983 | $9.33 | $10.42 | $8.17 | $10.38 | +11.16% | 9,110,400 |
| Mar 1983 | $9.75 | $10.67 | $8.96 | $9.33 | -4.27% | 4,385,100 |
| Feb 1983 | $10.67 | $11.25 | $9.63 | $9.75 | -7.87% | 4,551,600 |
| Jan 1983 | $8.79 | $11.33 | $8.63 | $10.58 | +20.38% | 7,975,500 |
| Dec 1982 | $9.83 | $9.83 | $8.50 | $8.79 | -11.34% | 3,451,200 |
| Nov 1982 | $8.96 | $9.92 | $8.79 | $9.92 | +10.70% | 5,929,800 |
| Oct 1982 | $7.79 | $9.83 | $7.79 | $8.96 | +14.97% | 5,793,900 |
| Sep 1982 | $7.75 | $8.42 | $7.58 | $7.79 | +0.54% | 2,891,100 |
| Aug 1982 | $7.96 | $8.25 | $6.71 | $7.75 | -0.54% | 3,568,800 |
| Jul 1982 | $8.67 | $8.75 | $7.46 | $7.79 | -10.10% | 4,583,700 |
| Jun 1982 | $8.58 | $9.08 | $8.17 | $8.67 | +0.97% | 9,584,100 |
| May 1982 | $9.88 | $10.17 | $8.50 | $8.58 | -13.08% | 6,615,000 |
| Apr 1982 | $9.42 | $10.00 | $8.42 | $9.88 | +5.33% | 11,434,800 |
| Mar 1982 | $7.71 | $9.58 | $7.04 | $9.38 | +21.62% | 14,154,300 |
| Feb 1982 | $8.63 | $8.63 | $6.71 | $7.71 | -11.91% | 3,401,400 |
| Jan 1982 | $13.75 | $13.79 | $7.83 | $8.75 | -36.36% | 3,089,100 |
| Dec 1981 | $14.42 | $14.42 | $13.25 | $13.75 | -4.90% | 2,393,700 |
| Nov 1981 | $13.21 | $15.17 | $13.00 | $14.46 | +9.46% | 9,524,400 |
| Oct 1981 | $12.83 | $16.00 | $11.79 | $13.21 | +2.59% | 13,668,600 |
| Sep 1981 | $12.17 | $12.92 | $10.88 | $12.88 | +5.10% | 4,305,000 |
| Aug 1981 | $14.13 | $14.17 | $12.17 | $12.25 | -13.27% | 4,821,000 |
| Jul 1981 | $12.83 | $15.75 | $12.50 | $14.13 | +10.42% | 2,802,900 |
| Jun 1981 | $15.33 | $15.50 | $12.08 | $12.79 | -16.58% | 4,625,700 |
| May 1981 | $14.67 | $15.58 | $14.04 | $15.33 | +4.54% | 2,029,200 |
| Apr 1981 | $15.88 | $16.25 | $13.83 | $14.67 | -7.61% | 2,941,200 |
| Mar 1981 | $14.33 | $16.29 | $13.92 | $15.88 | +10.76% | 4,401,000 |
| Feb 1981 | $12.29 | $14.54 | $11.58 | $14.33 | +16.22% | 2,464,500 |
| Jan 1981 | $12.71 | $13.50 | $11.42 | $12.33 | -3.27% | 2,631,600 |
| Dec 1980 | $14.08 | $14.17 | $11.25 | $12.75 | -9.47% | 3,880,500 |
| Nov 1980 | $8.79 | $15.79 | $8.63 | $14.08 | +60.19% | 7,665,000 |
| Oct 1980 | $8.46 | $9.96 | $8.42 | $8.79 | +3.94% | 4,046,400 |
| Sep 1980 | $7.92 | $9.88 | $7.79 | $8.46 | +6.84% | 3,699,300 |
| Aug 1980 | $8.50 | $8.67 | $7.71 | $7.92 | -4.52% | 3,098,700 |
| Jul 1980 | $6.63 | $8.54 | $6.46 | $8.29 | +24.37% | 4,184,700 |
| Jun 1980 | $5.92 | $7.04 | $5.79 | $6.67 | +12.68% | 1,842,000 |
| May 1980 | $5.63 | $6.13 | $5.13 | $5.92 | +2.90% | 1,514,700 |
| Apr 1980 | $5.17 | $6.00 | $4.83 | $5.75 | +8.66% | 1,764,300 |
| Mar 1980 | $6.08 | $6.42 | $4.67 | $5.29 | – | 2,905,500 |
Seasonality
AFG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 1.6% | -1.1% | 0.8% | -0.5% | 1.9% | 1.6% | 1.9% | -0.1% | 2.9% | 6.8% | -1.2% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -4.0% | 3.3% | -4.0% | 5.1% | -2.6% | 7.8% | 1.9% | 0.6% | -4.1% | 13.3% | ||
| 2025 | 0.3% | -7.5% | 5.7% | -3.0% | -2.1% | 1.8% | -0.4% | 8.8% | 7.3% | -9.1% | 6.1% | -0.8% |
| 2024 | 1.9% | 8.2% | 6.9% | -5.9% | 1.7% | -5.3% | 7.1% | 2.0% | 0.7% | -3.7% | 17.2% | -6.8% |
| 2023 | 4.3% | -3.2% | -9.4% | 1.5% | -8.5% | 5.8% | 3.0% | -4.7% | -3.7% | -1.4% | 6.1% | 3.9% |
| 2022 | -4.7% | 3.9% | 9.2% | -4.5% | 8.1% | -1.8% | -3.3% | -4.5% | -3.7% | 18.6% | -0.6% | -3.5% |
| 2021 | 8.0% | 13.3% | 6.9% | 8.1% | 8.3% | 4.1% | 3.4% | 9.1% | -5.9% | 8.6% | 1.0% | 4.3% |
| 2020 | -0.4% | -15.0% | -24.2% | -4.9% | -9.1% | 5.3% | -3.5% | 10.0% | 0.2% | 12.7% | 19.3% | 0.3% |
| 2019 | 5.8% | 4.5% | -3.5% | 8.1% | -3.7% | 4.3% | 0.3% | -1.4% | 6.8% | -3.1% | 7.2% | -0.1% |
| 2018 | 4.8% | -0.5% | -0.5% | 1.2% | -1.6% | -2.3% | 5.3% | -1.2% | -0.4% | -9.5% | 3.9% | -11.6% |
| 2017 | -1.9% | 9.2% | 1.4% | 2.3% | 4.2% | -0.5% | 2.4% | 0.4% | 1.6% | 2.3% | 1.5% | 3.3% |