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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $150.35 | $155.11 | $149.68 | $153.87 | +2.16% | 2,000,426 |
| Oct 19, 2026 | $148.36 | $154.99 | $147.71 | $150.62 | +1.00% | 1,828,275 |
| Oct 12, 2026 | $142.65 | $149.31 | $142.55 | $149.13 | +5.71% | 1,830,695 |
| Oct 5, 2026 | $139.15 | $142.99 | $138.46 | $141.08 | +1.42% | 1,974,209 |
| Sep 28, 2026 | $138.83 | $139.61 | $136.02 | $139.10 | +0.64% | 2,004,118 |
| Sep 21, 2026 | $142.15 | $143.01 | $137.53 | $138.22 | -2.87% | 1,582,293 |
| Sep 14, 2026 | $143.02 | $144.84 | $140.81 | $142.31 | +0.25% | 3,529,265 |
| Sep 8, 2026 | $141.94 | $143.20 | $139.26 | $141.96 | -0.53% | 1,025,547 |
| Aug 31, 2026 | $143.79 | $145.57 | $141.47 | $142.72 | -0.63% | 1,183,155 |
| Aug 24, 2026 | $144.35 | $145.97 | $141.30 | $143.62 | -0.06% | 1,621,693 |
| Aug 17, 2026 | $146.01 | $148.71 | $142.55 | $143.70 | -1.77% | 1,659,115 |
| Aug 10, 2026 | $145.19 | $146.42 | $141.94 | $146.29 | +0.48% | 1,555,064 |
| Aug 3, 2026 | $141.42 | $148.05 | $139.61 | $145.59 | +2.73% | 2,174,424 |
| Jul 27, 2026 | $143.52 | $147.00 | $139.95 | $141.72 | -1.42% | 2,064,215 |
| Jul 20, 2026 | $142.24 | $143.81 | $138.82 | $143.76 | +1.32% | 1,586,553 |
| Jul 13, 2026 | $142.63 | $143.80 | $136.73 | $141.89 | +0.36% | 2,072,193 |
| Jul 6, 2026 | $142.49 | $145.19 | $140.56 | $141.38 | -0.96% | 2,601,680 |
| Jun 29, 2026 | $138.63 | $143.29 | $137.99 | $142.75 | +2.57% | 2,128,915 |
| Jun 22, 2026 | $133.18 | $139.63 | $131.59 | $139.18 | +4.73% | 2,694,894 |
| Jun 15, 2026 | $133.68 | $135.90 | $131.40 | $132.90 | -0.89% | 3,647,954 |
| Jun 8, 2026 | $131.29 | $134.36 | $130.31 | $134.10 | +1.24% | 2,616,488 |
| Jun 1, 2026 | $127.82 | $133.35 | $127.50 | $132.46 | +2.05% | 2,462,273 |
| May 26, 2026 | $136.10 | $136.69 | $129.56 | $129.80 | -5.04% | 1,737,394 |
| May 18, 2026 | $134.35 | $138.00 | $134.15 | $136.69 | +1.78% | 1,752,307 |
| May 11, 2026 | $132.11 | $135.00 | $130.42 | $134.30 | +2.27% | 1,821,616 |
| May 4, 2026 | $130.75 | $133.75 | $129.64 | $131.32 | -0.24% | 2,468,698 |
| Apr 27, 2026 | $130.03 | $134.87 | $123.09 | $131.64 | +1.04% | 2,862,807 |
| Apr 20, 2026 | $131.47 | $133.13 | $128.09 | $130.28 | -0.90% | 2,669,597 |
| Apr 13, 2026 | $130.24 | $132.66 | $128.17 | $131.46 | +0.59% | 2,318,057 |
| Apr 6, 2026 | $129.01 | $133.94 | $128.53 | $130.69 | +0.76% | 2,033,428 |
| Mar 30, 2026 | $126.80 | $130.65 | $125.44 | $129.71 | +3.12% | 1,810,033 |
| Mar 23, 2026 | $125.84 | $129.16 | $124.85 | $125.78 | +1.29% | 2,389,076 |
| Mar 16, 2026 | $128.89 | $129.95 | $123.29 | $124.18 | -3.05% | 4,492,718 |
| Mar 9, 2026 | $130.71 | $130.71 | $125.50 | $128.09 | -2.03% | 2,190,003 |
| Mar 2, 2026 | $132.90 | $135.41 | $128.41 | $130.74 | -1.68% | 2,407,851 |
| Feb 23, 2026 | $129.48 | $134.01 | $128.22 | $132.98 | +2.13% | 8,367,184 |
| Feb 17, 2026 | $129.50 | $131.65 | $127.84 | $130.21 | +0.98% | 1,912,492 |
| Feb 9, 2026 | $131.32 | $132.70 | $126.75 | $128.95 | -1.59% | 3,512,462 |
| Feb 2, 2026 | $130.27 | $132.50 | $126.00 | $131.04 | +0.59% | 3,803,999 |
| Jan 26, 2026 | $128.45 | $130.92 | $127.02 | $130.27 | +1.94% | 3,945,689 |
| Jan 20, 2026 | $130.66 | $132.89 | $126.09 | $127.79 | -2.50% | 2,290,860 |
| Jan 12, 2026 | $131.94 | $134.10 | $129.26 | $131.06 | -0.94% | 2,026,581 |
| Jan 5, 2026 | $134.79 | $136.87 | $131.95 | $132.31 | -1.84% | 2,041,695 |
| Dec 29, 2025 | $138.36 | $139.75 | $134.02 | $134.79 | -2.44% | 1,299,378 |
| Dec 22, 2025 | $136.55 | $139.04 | $136.24 | $138.16 | +0.51% | 926,725 |
| Dec 15, 2025 | $138.29 | $138.42 | $134.72 | $137.46 | +0.17% | 2,646,816 |
| Dec 8, 2025 | $132.10 | $137.61 | $130.97 | $137.23 | +3.52% | 2,115,593 |
| Dec 1, 2025 | $137.47 | $138.08 | $130.00 | $132.57 | -3.74% | 1,912,711 |
| Nov 24, 2025 | $138.25 | $138.75 | $135.84 | $137.72 | -0.40% | 1,449,763 |
| Nov 17, 2025 | $140.75 | $141.03 | $136.20 | $138.28 | -2.92% | 1,996,323 |
| Nov 10, 2025 | $142.47 | $144.30 | $140.00 | $142.44 | -0.43% | 2,760,382 |
| Nov 3, 2025 | $130.74 | $143.16 | $128.72 | $143.06 | +8.64% | 2,910,169 |
| Oct 27, 2025 | $132.68 | $133.18 | $129.20 | $131.68 | -0.41% | 1,900,631 |
| Oct 20, 2025 | $131.30 | $134.39 | $129.99 | $132.22 | +0.85% | 1,900,237 |
| Oct 13, 2025 | $137.12 | $141.15 | $130.70 | $131.11 | -4.68% | 2,180,105 |
| Oct 6, 2025 | $150.00 | $150.02 | $136.83 | $137.55 | -7.50% | 2,491,789 |
| Sep 29, 2025 | $145.27 | $149.35 | $143.00 | $148.71 | +2.39% | 2,350,057 |
| Sep 22, 2025 | $141.66 | $145.93 | $139.47 | $145.24 | +2.81% | 2,149,986 |
| Sep 15, 2025 | $139.62 | $141.70 | $137.54 | $141.27 | +1.01% | 3,413,955 |
| Sep 8, 2025 | $137.99 | $140.77 | $136.30 | $139.86 | +0.87% | 2,331,357 |
| Sep 2, 2025 | $135.98 | $139.98 | $134.66 | $138.65 | +2.05% | 1,852,515 |
| Aug 25, 2025 | $134.30 | $137.73 | $133.13 | $135.86 | +0.93% | 2,087,085 |
| Aug 18, 2025 | $131.55 | $135.59 | $130.20 | $134.61 | +2.24% | 1,768,459 |
| Aug 11, 2025 | $129.72 | $133.93 | $128.01 | $131.66 | +1.79% | 1,802,953 |
| Aug 4, 2025 | $123.35 | $130.17 | $122.74 | $129.34 | +5.65% | 3,294,393 |
| Jul 28, 2025 | $126.34 | $126.93 | $122.11 | $122.42 | -3.00% | 2,286,579 |
| Jul 21, 2025 | $127.60 | $129.56 | $125.48 | $126.21 | -0.98% | 2,086,753 |
| Jul 14, 2025 | $126.32 | $128.90 | $124.81 | $127.46 | +0.90% | 2,684,503 |
| Jul 7, 2025 | $126.82 | $128.39 | $124.38 | $126.32 | -0.87% | 2,600,645 |
| Jun 30, 2025 | $124.90 | $127.58 | $122.84 | $127.43 | +2.01% | 1,797,690 |
| Jun 23, 2025 | $124.00 | $126.86 | $122.35 | $124.92 | +0.89% | 2,745,600 |
| Jun 16, 2025 | $124.50 | $125.41 | $121.98 | $123.82 | -0.04% | 2,635,849 |
| Jun 9, 2025 | $125.01 | $125.54 | $121.75 | $123.87 | -1.03% | 2,461,056 |
| Jun 2, 2025 | $123.20 | $125.87 | $122.40 | $125.16 | +0.95% | 2,288,460 |
| May 27, 2025 | $122.42 | $124.08 | $121.18 | $123.98 | +2.01% | 1,956,817 |
| May 19, 2025 | $126.43 | $127.43 | $120.52 | $121.54 | -4.01% | 1,820,793 |
| May 12, 2025 | $122.59 | $126.96 | $121.52 | $126.62 | +3.94% | 2,226,022 |
| May 5, 2025 | $129.11 | $130.66 | $121.49 | $121.82 | -6.07% | 2,760,548 |
| Apr 28, 2025 | $127.03 | $130.10 | $123.96 | $129.69 | +2.53% | 1,824,495 |
| Apr 21, 2025 | $127.95 | $131.18 | $124.46 | $126.49 | -1.16% | 1,536,144 |
| Apr 14, 2025 | $127.07 | $129.78 | $126.60 | $127.97 | +1.79% | 1,559,068 |
| Apr 7, 2025 | $119.13 | $126.48 | $114.73 | $125.72 | +3.21% | 3,055,353 |
| Mar 31, 2025 | $129.79 | $133.04 | $120.50 | $121.81 | -6.33% | 2,977,921 |
| Mar 24, 2025 | $125.20 | $131.85 | $125.20 | $130.04 | +4.26% | 2,554,032 |
| Mar 17, 2025 | $124.56 | $127.34 | $123.54 | $124.73 | -1.99% | 6,347,023 |
| Mar 10, 2025 | $127.20 | $128.87 | $122.58 | $127.26 | +0.09% | 3,159,944 |
| Mar 3, 2025 | $126.65 | $129.01 | $124.66 | $127.15 | +0.69% | 2,626,819 |
| Feb 24, 2025 | $120.07 | $126.99 | $119.77 | $126.28 | +5.39% | 3,189,000 |
| Feb 18, 2025 | $123.15 | $124.49 | $119.23 | $119.82 | -2.81% | 2,659,027 |
| Feb 10, 2025 | $126.10 | $127.78 | $122.84 | $123.28 | -2.60% | 2,265,447 |
| Feb 3, 2025 | $134.74 | $138.11 | $125.19 | $126.57 | -7.32% | 3,888,690 |
| Jan 27, 2025 | $136.15 | $139.18 | $134.94 | $136.56 | +1.09% | 1,394,566 |
| Jan 21, 2025 | $135.56 | $136.70 | $132.48 | $135.09 | -0.03% | 1,092,053 |
| Jan 13, 2025 | $128.67 | $138.13 | $128.67 | $135.13 | +4.06% | 1,183,987 |
| Jan 6, 2025 | $134.68 | $135.78 | $127.60 | $129.86 | -3.81% | 1,274,445 |
| Dec 30, 2024 | $135.99 | $137.84 | $134.55 | $135.00 | -1.46% | 857,106 |
| Dec 23, 2024 | $136.11 | $138.89 | $135.77 | $137.00 | +0.01% | 596,323 |
| Dec 16, 2024 | $139.93 | $141.25 | $134.57 | $136.98 | -2.09% | 2,432,283 |
| Dec 9, 2024 | $142.85 | $143.44 | $136.59 | $139.91 | -2.15% | 1,593,311 |
| Dec 2, 2024 | $147.00 | $147.00 | $140.76 | $142.98 | -2.64% | 1,693,578 |
| Nov 25, 2024 | $146.70 | $150.19 | $146.35 | $146.86 | +0.27% | 2,696,355 |
| Nov 18, 2024 | $138.31 | $147.01 | $136.44 | $146.47 | +6.28% | 2,084,906 |
| Nov 11, 2024 | $140.00 | $144.81 | $137.08 | $137.82 | -0.68% | 1,843,528 |
| Nov 4, 2024 | $127.63 | $138.82 | $125.98 | $138.77 | +8.66% | 1,869,595 |
| Oct 28, 2024 | $130.72 | $131.29 | $127.61 | $127.71 | -1.31% | 1,364,939 |
| Oct 21, 2024 | $136.29 | $136.29 | $129.11 | $129.41 | -5.07% | 1,412,714 |
| Oct 14, 2024 | $136.16 | $138.59 | $134.62 | $136.32 | +0.28% | 1,482,623 |
| Oct 7, 2024 | $138.07 | $138.81 | $134.02 | $135.94 | -1.95% | 1,505,695 |
| Sep 30, 2024 | $135.38 | $138.72 | $133.08 | $138.65 | +2.61% | 1,338,428 |
| Sep 23, 2024 | $135.87 | $137.21 | $134.99 | $135.12 | -0.37% | 1,173,719 |
| Sep 16, 2024 | $135.03 | $137.32 | $134.63 | $135.62 | +1.01% | 2,905,969 |
| Sep 9, 2024 | $134.66 | $137.95 | $131.51 | $134.27 | +0.14% | 1,415,255 |
| Sep 3, 2024 | $133.26 | $134.75 | $132.10 | $134.08 | +0.34% | 1,058,736 |
| Aug 26, 2024 | $132.35 | $133.76 | $130.56 | $133.62 | +1.54% | 1,230,800 |
| Aug 19, 2024 | $129.43 | $132.60 | $127.82 | $131.59 | +1.91% | 918,866 |
| Aug 12, 2024 | $127.62 | $129.40 | $124.72 | $129.12 | +1.44% | 847,135 |
| Aug 5, 2024 | $125.80 | $127.45 | $122.48 | $127.29 | -0.40% | 1,640,565 |
| Jul 29, 2024 | $128.22 | $132.00 | $126.11 | $127.80 | -0.16% | 1,522,726 |
| Jul 22, 2024 | $125.06 | $128.36 | $123.50 | $128.00 | +2.47% | 1,558,298 |
| Jul 15, 2024 | $125.57 | $134.02 | $124.48 | $124.92 | -0.87% | 1,467,907 |
| Jul 8, 2024 | $120.56 | $126.50 | $120.22 | $126.02 | +5.32% | 1,319,402 |
| Jul 1, 2024 | $124.62 | $124.62 | $118.97 | $119.65 | -2.74% | 1,671,093 |
| Jun 24, 2024 | $126.78 | $128.09 | $121.97 | $123.02 | -2.59% | 1,686,005 |
| Jun 17, 2024 | $124.19 | $127.85 | $123.12 | $126.29 | +1.73% | 1,237,247 |
| Jun 10, 2024 | $127.29 | $127.96 | $123.17 | $124.14 | -3.13% | 943,773 |
| Jun 3, 2024 | $129.91 | $130.10 | $125.50 | $128.15 | -1.35% | 1,112,737 |
| May 28, 2024 | $128.71 | $129.92 | $124.83 | $129.91 | +0.68% | 951,445 |
| May 20, 2024 | $133.63 | $134.02 | $128.18 | $129.03 | -3.38% | 867,347 |
| May 13, 2024 | $131.78 | $134.15 | $130.00 | $133.55 | +1.67% | 1,234,878 |
| May 6, 2024 | $128.03 | $131.85 | $128.03 | $131.35 | +3.09% | 1,179,792 |
| Apr 29, 2024 | $127.71 | $130.46 | $125.49 | $127.41 | +0.05% | 1,496,356 |
| Apr 22, 2024 | $128.56 | $130.23 | $126.61 | $127.34 | -0.41% | 1,587,871 |
| Apr 15, 2024 | $129.13 | $129.13 | $124.39 | $127.86 | +0.43% | 1,357,921 |
| Apr 8, 2024 | $132.84 | $134.36 | $126.90 | $127.31 | -3.95% | 1,038,888 |
| Apr 1, 2024 | $136.49 | $136.98 | $131.72 | $132.55 | -2.88% | 1,368,079 |
| Mar 25, 2024 | $132.08 | $137.72 | $132.08 | $136.48 | +4.05% | 1,107,443 |
| Mar 18, 2024 | $132.48 | $133.88 | $130.07 | $131.17 | -0.97% | 1,608,366 |
| Mar 11, 2024 | $128.48 | $132.47 | $128.22 | $132.45 | +2.91% | 2,323,337 |
| Mar 4, 2024 | $127.47 | $129.76 | $126.18 | $128.70 | +1.04% | 1,501,738 |
| Feb 26, 2024 | $126.00 | $128.46 | $125.69 | $127.37 | +1.01% | 1,607,298 |
| Feb 20, 2024 | $122.44 | $127.39 | $122.41 | $126.10 | +2.15% | 1,314,552 |
| Feb 12, 2024 | $122.95 | $124.81 | $120.05 | $123.44 | +0.55% | 2,730,255 |
| Feb 5, 2024 | $117.82 | $122.99 | $115.64 | $122.76 | +3.69% | 2,690,404 |
| Jan 29, 2024 | $119.89 | $122.65 | $116.30 | $118.39 | -1.56% | 1,897,064 |
| Jan 22, 2024 | $119.56 | $121.44 | $118.79 | $120.27 | +0.74% | 1,171,283 |
| Jan 16, 2024 | $118.58 | $119.75 | $115.93 | $119.39 | +0.47% | 1,234,970 |
| Jan 8, 2024 | $121.00 | $121.84 | $117.75 | $118.83 | -1.95% | 1,122,556 |
| Jan 2, 2024 | $119.00 | $121.90 | $117.74 | $121.19 | +1.93% | 1,498,571 |
| Dec 26, 2023 | $118.24 | $119.87 | $117.64 | $118.89 | +0.19% | 745,335 |
| Dec 18, 2023 | $119.50 | $121.21 | $117.23 | $118.67 | -0.24% | 1,466,610 |
| Dec 11, 2023 | $115.83 | $122.45 | $115.45 | $118.96 | +2.71% | 2,556,872 |
| Dec 4, 2023 | $116.46 | $118.30 | $114.73 | $115.82 | -0.55% | 2,572,000 |
| Nov 27, 2023 | $113.08 | $116.55 | $110.53 | $116.46 | +2.81% | 2,008,948 |
| Nov 20, 2023 | $108.56 | $114.05 | $108.40 | $113.28 | +3.77% | 954,017 |
| Nov 13, 2023 | $108.45 | $111.86 | $107.73 | $109.16 | +0.65% | 1,864,792 |
| Nov 6, 2023 | $110.05 | $111.57 | $107.11 | $108.45 | -1.28% | 1,407,861 |
| Oct 30, 2023 | $108.10 | $111.31 | $106.62 | $109.86 | +2.28% | 1,569,349 |
| Oct 23, 2023 | $106.87 | $111.21 | $105.22 | $107.41 | +0.40% | 1,759,008 |
| Oct 16, 2023 | $110.13 | $112.52 | $106.89 | $106.98 | -1.96% | 2,335,067 |
| Oct 9, 2023 | $112.23 | $113.46 | $108.46 | $109.12 | -3.00% | 1,899,299 |
| Oct 2, 2023 | $111.79 | $113.44 | $108.19 | $112.49 | +0.73% | 1,413,584 |
| Sep 25, 2023 | $112.84 | $113.73 | $111.20 | $111.67 | -1.44% | 1,345,993 |
| Sep 18, 2023 | $113.94 | $115.72 | $112.47 | $113.30 | -0.06% | 1,347,612 |
| Sep 11, 2023 | $110.49 | $113.57 | $108.58 | $113.37 | +3.05% | 3,445,091 |
| Sep 5, 2023 | $116.31 | $116.31 | $109.63 | $110.01 | -6.48% | 2,411,517 |
| Aug 28, 2023 | $114.62 | $118.27 | $114.62 | $117.63 | +2.56% | 1,375,406 |
| Aug 21, 2023 | $114.25 | $115.70 | $112.85 | $114.69 | +0.47% | 1,280,448 |
| Aug 14, 2023 | $113.61 | $114.41 | $111.55 | $114.15 | +0.58% | 1,745,353 |
| Aug 7, 2023 | $112.50 | $115.08 | $111.79 | $113.49 | +1.79% | 1,614,582 |
| Jul 31, 2023 | $122.13 | $123.38 | $109.99 | $111.49 | -8.64% | 2,773,831 |
| Jul 24, 2023 | $119.87 | $123.64 | $119.29 | $122.03 | +1.55% | 1,579,669 |
| Jul 17, 2023 | $114.89 | $120.74 | $114.14 | $120.17 | +4.72% | 1,380,019 |
| Jul 10, 2023 | $119.35 | $120.36 | $114.22 | $114.75 | -3.92% | 1,282,230 |
| Jul 3, 2023 | $118.68 | $120.40 | $116.04 | $119.43 | +0.57% | 1,539,887 |
| Jun 26, 2023 | $116.18 | $119.38 | $115.56 | $118.75 | +2.34% | 1,758,395 |
| Jun 20, 2023 | $115.88 | $117.25 | $114.42 | $116.03 | -0.31% | 1,853,932 |
| Jun 12, 2023 | $116.00 | $117.40 | $114.01 | $116.39 | +0.25% | 2,137,651 |
| Jun 5, 2023 | $115.85 | $118.50 | $114.78 | $116.10 | -0.48% | 1,402,328 |
| May 30, 2023 | $113.31 | $116.76 | $111.96 | $116.66 | +2.47% | 1,969,287 |
| May 22, 2023 | $116.97 | $117.36 | $111.55 | $113.85 | -2.83% | 1,702,982 |
| May 15, 2023 | $116.39 | $118.99 | $114.60 | $117.17 | +0.97% | 1,309,352 |
| May 8, 2023 | $116.02 | $117.30 | $114.25 | $116.04 | +0.17% | 1,297,315 |
| May 1, 2023 | $122.53 | $123.74 | $113.43 | $115.84 | -5.61% | 2,157,057 |
| Apr 24, 2023 | $120.97 | $122.76 | $119.08 | $122.73 | +1.56% | 1,478,303 |
| Apr 17, 2023 | $119.92 | $124.50 | $118.75 | $120.85 | +0.67% | 1,609,267 |
| Apr 10, 2023 | $121.90 | $123.05 | $119.12 | $120.04 | -1.55% | 1,377,865 |
| Apr 3, 2023 | $121.79 | $123.60 | $119.70 | $121.93 | +0.35% | 1,270,876 |
| Mar 27, 2023 | $119.50 | $121.79 | $117.90 | $121.50 | +2.95% | 1,551,259 |
| Mar 20, 2023 | $117.42 | $123.03 | $114.13 | $118.02 | +1.50% | 1,654,695 |
| Mar 13, 2023 | $119.93 | $120.96 | $113.85 | $116.28 | -4.87% | 2,721,826 |
| Mar 6, 2023 | $133.16 | $133.59 | $121.95 | $122.23 | -7.97% | 1,897,702 |
| Feb 27, 2023 | $133.51 | $136.61 | $132.22 | $132.81 | -0.11% | 2,606,027 |
| Feb 21, 2023 | $133.31 | $133.54 | $129.53 | $132.95 | -0.64% | 1,413,121 |
| Feb 13, 2023 | $138.03 | $139.30 | $130.76 | $133.80 | -2.66% | 2,179,243 |
| Feb 6, 2023 | $135.12 | $138.79 | $133.59 | $137.45 | +1.78% | 1,681,250 |
| Jan 30, 2023 | $140.47 | $142.89 | $131.54 | $135.05 | -3.67% | 2,304,671 |
| Jan 23, 2023 | $137.07 | $142.03 | $136.35 | $140.20 | +2.60% | 1,434,574 |
| Jan 17, 2023 | $142.75 | $142.97 | $134.96 | $136.65 | -4.52% | 1,213,465 |
| Jan 9, 2023 | $140.65 | $143.15 | $139.10 | $143.12 | +1.38% | 1,418,834 |
| Jan 3, 2023 | $137.49 | $141.76 | $136.02 | $141.17 | +2.83% | 1,176,464 |
| Dec 27, 2022 | $137.91 | $139.03 | $136.24 | $137.28 | -0.39% | 701,405 |
| Dec 19, 2022 | $132.25 | $137.82 | $131.32 | $137.82 | +4.18% | 1,470,400 |
| Dec 12, 2022 | $135.80 | $138.68 | $130.46 | $132.29 | -2.71% | 2,202,800 |
| Dec 5, 2022 | $140.15 | $140.22 | $135.95 | $135.97 | -4.07% | 1,674,368 |
| Nov 28, 2022 | $142.35 | $144.07 | $138.32 | $141.74 | -1.21% | 4,335,851 |
| Nov 21, 2022 | $142.48 | $144.62 | $141.99 | $143.47 | +0.94% | 1,516,799 |
| Nov 14, 2022 | $140.37 | $143.28 | $137.02 | $142.14 | +0.26% | 2,039,856 |
| Nov 7, 2022 | $146.91 | $150.98 | $141.69 | $141.77 | -2.89% | 1,948,386 |
| Oct 31, 2022 | $142.50 | $148.05 | $140.00 | $145.99 | +1.55% | 2,589,351 |
| Oct 24, 2022 | $130.61 | $143.95 | $130.56 | $143.76 | +10.84% | 2,086,410 |
| Oct 17, 2022 | $130.02 | $134.00 | $126.62 | $129.70 | +1.09% | 1,698,431 |
| Oct 10, 2022 | $127.68 | $131.99 | $122.18 | $128.30 | +1.00% | 1,894,349 |
| Oct 3, 2022 | $124.28 | $130.44 | $122.77 | $127.03 | +3.34% | 1,248,663 |
| Sep 26, 2022 | $122.37 | $125.29 | $119.01 | $122.93 | -0.39% | 1,578,879 |
| Sep 19, 2022 | $127.52 | $131.07 | $122.04 | $123.41 | -4.07% | 1,402,226 |
| Sep 12, 2022 | $132.60 | $134.57 | $128.19 | $128.64 | -2.49% | 2,170,903 |
| Sep 6, 2022 | $127.82 | $133.41 | $125.19 | $131.93 | +3.70% | 1,381,615 |
| Aug 29, 2022 | $130.66 | $131.60 | $126.42 | $127.22 | -3.41% | 1,550,034 |
| Aug 22, 2022 | $133.52 | $133.66 | $129.70 | $131.71 | -2.51% | 1,230,265 |
| Aug 15, 2022 | $133.69 | $138.20 | $132.82 | $135.10 | +0.24% | 1,417,406 |
| Aug 8, 2022 | $128.30 | $134.91 | $126.66 | $134.77 | +5.22% | 1,523,684 |
| Aug 1, 2022 | $132.61 | $132.92 | $124.75 | $128.09 | -4.18% | 2,219,401 |
| Jul 25, 2022 | $132.98 | $135.45 | $128.69 | $133.68 | +1.34% | 1,972,715 |
| Jul 18, 2022 | $134.01 | $134.71 | $130.10 | $131.91 | -0.77% | 1,477,789 |
| Jul 11, 2022 | $137.02 | $140.40 | $131.16 | $132.94 | -3.63% | 1,429,041 |
| Jul 5, 2022 | $140.30 | $141.41 | $134.72 | $137.95 | -3.26% | 1,311,101 |
| Jun 27, 2022 | $137.85 | $143.32 | $134.01 | $142.60 | +3.69% | 1,563,890 |
| Jun 21, 2022 | $133.40 | $138.04 | $130.68 | $137.53 | +4.83% | 1,554,512 |
| Jun 13, 2022 | $132.52 | $134.98 | $128.26 | $131.19 | -2.92% | 2,263,666 |
| Jun 6, 2022 | $140.50 | $143.84 | $134.89 | $135.14 | -3.32% | 1,379,424 |
| May 31, 2022 | $138.41 | $142.77 | $136.10 | $139.78 | +1.12% | 1,963,144 |
| May 23, 2022 | $132.31 | $138.26 | $130.19 | $138.23 | +5.22% | 1,505,787 |
| May 16, 2022 | $144.31 | $147.07 | $129.05 | $131.37 | -8.82% | 2,487,301 |
| May 9, 2022 | $147.99 | $148.59 | $139.50 | $144.07 | -3.37% | 2,419,608 |
| May 2, 2022 | $139.13 | $150.51 | $136.00 | $149.10 | +7.67% | 1,709,286 |
| Apr 25, 2022 | $143.45 | $144.13 | $138.04 | $138.48 | -4.03% | 1,519,785 |
| Apr 18, 2022 | $146.08 | $152.29 | $143.83 | $144.29 | -1.62% | 1,197,489 |
| Apr 11, 2022 | $147.30 | $149.06 | $144.25 | $146.67 | +0.40% | 811,683 |
| Apr 4, 2022 | $148.07 | $148.07 | $143.04 | $146.08 | -1.44% | 1,718,880 |
| Mar 28, 2022 | $149.39 | $150.99 | $144.81 | $148.22 | -0.78% | 1,376,883 |
| Mar 21, 2022 | $141.59 | $149.40 | $141.11 | $149.39 | +6.41% | 1,625,481 |
| Mar 14, 2022 | $135.77 | $142.10 | $135.17 | $140.39 | +2.97% | 1,972,731 |
| Mar 7, 2022 | $137.11 | $140.99 | $134.60 | $136.34 | -0.96% | 1,749,393 |
| Feb 28, 2022 | $132.31 | $139.63 | $130.36 | $137.66 | +0.43% | 1,795,878 |
| Feb 22, 2022 | $134.23 | $137.14 | $127.38 | $137.07 | +1.80% | 1,126,835 |
| Feb 14, 2022 | $135.78 | $141.23 | $132.93 | $134.65 | -1.41% | 1,915,932 |
| Feb 7, 2022 | $132.07 | $140.58 | $130.27 | $136.57 | +3.35% | 1,771,654 |
| Jan 31, 2022 | $127.97 | $134.40 | $127.95 | $132.14 | +2.37% | 1,276,772 |
| Jan 24, 2022 | $126.22 | $131.08 | $122.71 | $129.08 | +1.69% | 1,737,547 |
| Jan 18, 2022 | $135.80 | $135.80 | $126.46 | $126.94 | -6.37% | 986,758 |
| Jan 10, 2022 | $138.44 | $138.64 | $132.88 | $135.57 | -1.57% | 1,103,658 |
| Jan 3, 2022 | $138.00 | $138.99 | $134.92 | $137.73 | +0.30% | 1,315,507 |
| Dec 27, 2021 | $135.38 | $140.06 | $134.21 | $137.32 | +1.42% | 933,390 |
| Dec 20, 2021 | $134.82 | $136.25 | $130.25 | $135.40 | -0.21% | 830,380 |
| Dec 13, 2021 | $137.75 | $141.33 | $135.18 | $135.68 | -1.70% | 1,750,642 |
| Dec 6, 2021 | $136.18 | $138.97 | $135.50 | $138.02 | +3.25% | 1,014,823 |
| Nov 29, 2021 | $141.38 | $141.38 | $132.54 | $133.67 | -3.89% | 1,827,205 |
| Nov 22, 2021 | $141.33 | $145.60 | $135.62 | $139.08 | -0.98% | 1,133,441 |
| Nov 15, 2021 | $140.08 | $144.47 | $138.23 | $140.45 | +0.41% | 1,589,522 |
| Nov 8, 2021 | $145.06 | $146.63 | $138.80 | $139.88 | -2.15% | 1,292,578 |
| Nov 1, 2021 | $137.22 | $145.89 | $135.64 | $142.95 | +5.08% | 1,644,296 |
| Oct 25, 2021 | $139.36 | $139.36 | $134.63 | $136.04 | -2.35% | 998,907 |
| Oct 18, 2021 | $132.67 | $139.62 | $132.46 | $139.32 | +4.74% | 1,032,835 |
| Oct 11, 2021 | $136.30 | $137.38 | $131.86 | $133.02 | -2.03% | 1,295,359 |
| Oct 4, 2021 | $127.67 | $137.37 | $126.93 | $135.77 | +6.51% | 2,122,321 |
| Sep 27, 2021 | $129.09 | $131.47 | $125.07 | $127.47 | -3.72% | 1,548,645 |
| Sep 20, 2021 | $129.55 | $134.73 | $127.48 | $132.40 | +0.30% | 1,718,351 |
| Sep 13, 2021 | $132.90 | $134.38 | $129.10 | $132.01 | +0.28% | 2,890,521 |
| Sep 7, 2021 | $137.52 | $138.36 | $131.62 | $131.64 | -4.47% | 1,161,232 |
| Aug 30, 2021 | $137.84 | $138.82 | $135.50 | $137.80 | +0.75% | 1,974,628 |
| Aug 23, 2021 | $137.52 | $138.28 | $134.89 | $136.78 | +0.04% | 1,258,033 |
| Aug 16, 2021 | $133.76 | $137.64 | $133.09 | $136.73 | +1.74% | 1,269,727 |
| Aug 9, 2021 | $131.90 | $135.96 | $130.98 | $134.39 | +1.87% | 1,307,548 |
| Aug 2, 2021 | $127.52 | $133.49 | $125.61 | $131.92 | +4.29% | 1,632,108 |
| Jul 26, 2021 | $125.88 | $127.67 | $123.46 | $126.49 | +0.46% | 1,361,248 |
| Jul 19, 2021 | $124.24 | $130.88 | $122.65 | $125.91 | -0.55% | 1,762,487 |
| Jul 12, 2021 | $123.08 | $127.58 | $122.34 | $126.61 | +2.58% | 2,126,355 |
| Jul 6, 2021 | $122.42 | $123.60 | $119.07 | $123.43 | +0.24% | 1,458,838 |
| Jun 28, 2021 | $126.65 | $126.76 | $122.39 | $123.13 | -2.97% | 2,458,278 |
| Jun 21, 2021 | $122.12 | $127.18 | $121.56 | $126.90 | +4.88% | 2,434,649 |
| Jun 14, 2021 | $124.53 | $127.79 | $119.63 | $120.99 | -3.12% | 4,030,791 |
| Jun 7, 2021 | $126.00 | $126.00 | $117.57 | $124.89 | -10.98% | 4,329,839 |
| Jun 1, 2021 | $135.00 | $141.25 | $133.59 | $140.29 | +5.43% | 3,613,854 |
| May 24, 2021 | $131.69 | $133.98 | $128.38 | $133.06 | +1.66% | 1,806,446 |
| May 17, 2021 | $129.60 | $133.61 | $127.11 | $130.89 | +0.55% | 2,129,794 |
| May 10, 2021 | $129.68 | $130.57 | $125.47 | $130.17 | +1.14% | 1,917,423 |
| May 3, 2021 | $124.50 | $128.87 | $122.46 | $128.70 | +4.75% | 1,611,991 |
| Apr 26, 2021 | $124.69 | $125.37 | $121.82 | $122.86 | -0.74% | 1,610,658 |
| Apr 19, 2021 | $119.84 | $124.14 | $117.85 | $123.78 | +3.65% | 1,313,982 |
| Apr 12, 2021 | $118.06 | $119.89 | $117.33 | $119.42 | +1.00% | 1,451,375 |
| Apr 5, 2021 | $114.89 | $118.53 | $114.44 | $118.24 | +3.77% | 1,660,983 |
| Mar 29, 2021 | $114.79 | $116.99 | $113.44 | $113.94 | -1.90% | 1,730,391 |
| Mar 22, 2021 | $115.92 | $118.53 | $112.90 | $116.15 | -0.11% | 2,248,143 |
| Mar 15, 2021 | $117.38 | $120.63 | $115.84 | $116.28 | -1.27% | 4,653,505 |
| Mar 8, 2021 | $113.42 | $118.11 | $111.68 | $117.77 | +3.84% | 2,361,182 |
| Mar 1, 2021 | $108.35 | $113.80 | $108.03 | $113.42 | +6.30% | 2,714,193 |
| Feb 22, 2021 | $107.45 | $114.60 | $106.49 | $106.70 | -0.73% | 3,943,993 |
| Feb 16, 2021 | $108.64 | $108.70 | $105.81 | $107.49 | -0.51% | 1,678,404 |
| Feb 8, 2021 | $100.52 | $108.74 | $100.51 | $108.04 | +7.88% | 3,428,321 |
| Feb 1, 2021 | $94.39 | $100.58 | $90.26 | $100.15 | +6.38% | 4,073,156 |
| Jan 25, 2021 | $84.49 | $94.44 | $79.21 | $94.14 | +10.96% | 5,276,374 |
| Jan 19, 2021 | $88.33 | $89.89 | $84.42 | $84.84 | -3.26% | 1,812,056 |
| Jan 11, 2021 | $89.88 | $91.64 | $86.46 | $87.70 | -3.69% | 2,040,967 |
| Jan 4, 2021 | $88.54 | $92.50 | $84.05 | $91.06 | +3.93% | 1,792,421 |
| Dec 28, 2020 | $88.11 | $88.75 | $85.77 | $87.62 | +0.06% | 1,835,856 |
| Dec 21, 2020 | $85.28 | $87.59 | $82.61 | $87.57 | +2.60% | 1,997,005 |
| Dec 14, 2020 | $89.75 | $89.75 | $84.56 | $85.35 | -3.08% | 2,984,531 |
| Dec 7, 2020 | $90.45 | $90.98 | $86.13 | $88.06 | -3.44% | 2,210,825 |
| Nov 30, 2020 | $91.81 | $93.10 | $88.73 | $91.20 | -2.07% | 2,499,838 |
| Nov 23, 2020 | $91.10 | $94.86 | $90.20 | $93.13 | +3.79% | 1,109,793 |
| Nov 16, 2020 | $89.62 | $91.38 | $86.66 | $89.73 | +4.01% | 1,979,639 |
| Nov 9, 2020 | $85.27 | $87.21 | $82.51 | $86.27 | +11.36% | 2,401,948 |
| Nov 2, 2020 | $75.50 | $79.41 | $74.70 | $77.47 | +3.38% | 2,643,579 |
| Oct 26, 2020 | $74.60 | $76.00 | $71.80 | $74.94 | -1.15% | 2,871,115 |
| Oct 19, 2020 | $71.82 | $76.75 | $70.67 | $75.81 | +6.52% | 2,285,380 |
| Oct 12, 2020 | $73.15 | $75.88 | $69.12 | $71.17 | -3.04% | 2,491,891 |
| Oct 5, 2020 | $70.88 | $74.29 | $70.12 | $73.40 | +5.26% | 2,101,468 |
| Sep 28, 2020 | $65.94 | $70.18 | $64.75 | $69.73 | +7.92% | 2,600,372 |
| Sep 21, 2020 | $65.07 | $67.11 | $62.30 | $64.61 | -3.73% | 2,917,808 |
| Sep 14, 2020 | $68.54 | $69.42 | $66.37 | $67.11 | -1.11% | 3,930,510 |
| Sep 8, 2020 | $67.56 | $68.96 | $65.48 | $67.86 | -1.12% | 2,552,361 |
| Aug 31, 2020 | $67.83 | $70.18 | $65.66 | $68.63 | +0.75% | 2,228,961 |
| Aug 24, 2020 | $65.51 | $68.90 | $65.10 | $68.12 | +4.80% | 1,766,040 |
| Aug 17, 2020 | $67.36 | $67.71 | $64.96 | $65.00 | -3.86% | 1,729,963 |
| Aug 10, 2020 | $66.10 | $72.37 | $66.10 | $67.61 | +2.56% | 2,380,273 |
| Aug 3, 2020 | $61.02 | $65.98 | $60.72 | $65.92 | +8.47% | 2,168,796 |
| Jul 27, 2020 | $61.12 | $62.16 | $58.86 | $60.77 | -1.83% | 1,764,089 |
| Jul 20, 2020 | $61.61 | $63.62 | $59.56 | $61.90 | -0.10% | 2,642,618 |
| Jul 13, 2020 | $59.82 | $64.56 | $58.38 | $61.96 | +4.57% | 2,370,157 |
| Jul 6, 2020 | $61.73 | $62.42 | $56.73 | $59.25 | -0.59% | 2,276,411 |
| Jun 29, 2020 | $59.87 | $63.75 | $58.81 | $59.60 | +1.48% | 2,987,150 |
| Jun 22, 2020 | $62.58 | $65.23 | $58.40 | $58.73 | -7.26% | 2,893,296 |
| Jun 15, 2020 | $58.57 | $68.39 | $58.57 | $63.33 | +1.60% | 4,991,392 |
| Jun 8, 2020 | $72.72 | $74.95 | $60.04 | $62.33 | -12.86% | 3,674,073 |
| Jun 1, 2020 | $60.62 | $73.21 | $59.19 | $71.53 | +18.74% | 5,224,927 |
| May 26, 2020 | $63.43 | $67.79 | $59.78 | $60.24 | +0.72% | 7,525,889 |
| May 18, 2020 | $58.58 | $60.67 | $55.86 | $59.81 | +9.86% | 3,625,817 |
| May 11, 2020 | $64.38 | $65.44 | $51.55 | $54.44 | -17.19% | 5,749,712 |
| May 4, 2020 | $60.98 | $65.81 | $58.48 | $65.74 | +6.00% | 3,208,538 |
| Apr 27, 2020 | $62.22 | $70.80 | $60.78 | $62.02 | +0.60% | 2,782,013 |
| Apr 20, 2020 | $68.63 | $69.70 | $60.16 | $61.65 | -13.61% | 3,211,868 |
| Apr 13, 2020 | $80.79 | $80.79 | $64.42 | $71.36 | -11.34% | 3,071,149 |
| Apr 6, 2020 | $68.09 | $81.73 | $67.15 | $80.49 | +25.59% | 2,168,161 |
| Mar 30, 2020 | $70.81 | $71.85 | $62.66 | $64.09 | -9.75% | 3,526,621 |
| Mar 23, 2020 | $49.00 | $74.50 | $45.07 | $71.01 | +38.80% | 5,716,275 |
| Mar 16, 2020 | $68.00 | $68.35 | $44.01 | $51.16 | -32.90% | 4,689,176 |
| Mar 9, 2020 | $86.32 | $88.58 | $69.05 | $76.24 | -17.84% | 3,679,026 |
| Mar 2, 2020 | $93.28 | $97.59 | $89.47 | $92.79 | +0.40% | 3,170,099 |
| Feb 24, 2020 | $107.87 | $108.31 | $91.07 | $92.42 | -16.24% | 2,460,524 |
| Feb 18, 2020 | $112.33 | $112.72 | $109.68 | $110.34 | -2.19% | 1,353,892 |
| Feb 10, 2020 | $113.26 | $115.03 | $112.32 | $112.81 | -0.41% | 1,571,072 |
| Feb 3, 2020 | $109.14 | $113.38 | $108.93 | $113.28 | +4.13% | 2,518,263 |
| Jan 27, 2020 | $108.87 | $110.75 | $108.01 | $108.79 | -1.54% | 1,933,686 |
| Jan 21, 2020 | $111.00 | $111.47 | $109.17 | $110.49 | -0.71% | 1,435,960 |
| Jan 13, 2020 | $110.06 | $111.76 | $108.94 | $111.28 | +1.46% | 1,376,260 |
| Jan 6, 2020 | $109.94 | $110.77 | $109.04 | $109.68 | -0.88% | 1,217,642 |
| Dec 30, 2019 | $109.29 | $111.16 | $108.88 | $110.65 | +1.35% | 1,324,449 |
| Dec 23, 2019 | $110.63 | $110.71 | $108.91 | $109.18 | -1.28% | 707,631 |
| Dec 16, 2019 | $110.46 | $111.74 | $110.08 | $110.60 | +0.71% | 2,577,710 |
| Dec 9, 2019 | $110.28 | $111.86 | $109.61 | $109.82 | -0.53% | 1,462,117 |
| Dec 2, 2019 | $110.11 | $110.80 | $107.65 | $110.41 | +0.64% | 1,916,850 |
| Nov 25, 2019 | $107.36 | $110.69 | $107.35 | $109.71 | +2.09% | 1,563,249 |
| Nov 18, 2019 | $108.53 | $108.89 | $106.53 | $107.46 | -1.09% | 2,150,989 |
| Nov 11, 2019 | $109.81 | $110.88 | $107.79 | $108.64 | -1.70% | 1,705,849 |
| Nov 4, 2019 | $105.55 | $110.65 | $103.84 | $110.52 | +4.90% | 1,995,626 |
| Oct 28, 2019 | $102.74 | $106.49 | $100.00 | $105.36 | +3.08% | 1,676,302 |
| Oct 21, 2019 | $104.89 | $105.18 | $101.44 | $102.21 | -1.75% | 899,715 |
| Oct 14, 2019 | $102.55 | $104.18 | $101.55 | $104.03 | +1.21% | 1,381,159 |
| Oct 7, 2019 | $103.96 | $103.99 | $100.32 | $102.79 | -1.42% | 1,653,042 |
| Sep 30, 2019 | $107.29 | $108.64 | $102.00 | $104.27 | -2.54% | 1,409,869 |
| Sep 23, 2019 | $107.09 | $108.24 | $106.33 | $106.99 | -0.71% | 1,339,984 |
| Sep 16, 2019 | $105.91 | $109.80 | $105.62 | $107.76 | +1.13% | 2,545,788 |
| Sep 9, 2019 | $104.48 | $106.86 | $103.37 | $106.56 | +2.66% | 1,999,813 |
| Sep 3, 2019 | $100.19 | $104.89 | $99.91 | $103.80 | +2.80% | 1,375,020 |
| Aug 26, 2019 | $100.32 | $101.60 | $99.42 | $100.97 | +1.04% | 1,476,990 |
| Aug 19, 2019 | $101.01 | $102.11 | $99.13 | $99.93 | +0.23% | 1,902,040 |
| Aug 12, 2019 | $102.28 | $102.89 | $98.07 | $99.70 | -3.04% | 1,790,905 |
| Aug 5, 2019 | $99.86 | $103.96 | $96.86 | $102.83 | +1.96% | 2,216,372 |
| Jul 29, 2019 | $103.56 | $104.06 | $100.51 | $100.85 | -2.72% | 1,538,169 |
| Jul 22, 2019 | $103.80 | $103.98 | $102.10 | $103.67 | -0.12% | 1,456,550 |
| Jul 15, 2019 | $105.54 | $105.82 | $103.71 | $103.79 | -1.36% | 1,553,452 |
| Jul 8, 2019 | $105.53 | $105.97 | $104.53 | $105.22 | -0.50% | 1,964,380 |
| Jul 1, 2019 | $103.41 | $105.75 | $102.47 | $105.75 | +3.20% | 1,265,955 |
| Jun 24, 2019 | $102.98 | $103.79 | $100.98 | $102.47 | -0.51% | 2,022,283 |
| Jun 17, 2019 | $104.43 | $104.51 | $102.61 | $103.00 | -1.37% | 1,588,068 |
| Jun 10, 2019 | $101.00 | $104.74 | $100.21 | $104.43 | +3.52% | 2,168,975 |
| Jun 3, 2019 | $98.01 | $102.30 | $98.00 | $100.88 | +2.73% | 2,063,685 |
| May 28, 2019 | $99.86 | $100.00 | $97.54 | $98.20 | -1.55% | 1,455,044 |
| May 20, 2019 | $99.02 | $100.55 | $98.58 | $99.75 | +0.76% | 1,155,726 |
| May 13, 2019 | $101.88 | $102.11 | $98.49 | $99.00 | -4.00% | 1,364,067 |
| May 6, 2019 | $102.76 | $104.28 | $101.16 | $103.13 | -0.37% | 1,503,429 |
| Apr 29, 2019 | $101.90 | $104.54 | $101.45 | $103.51 | +1.65% | 2,377,016 |
| Apr 22, 2019 | $99.85 | $101.95 | $98.75 | $101.83 | +1.83% | 1,335,095 |
| Apr 15, 2019 | $98.05 | $101.00 | $97.70 | $100.00 | +1.97% | 1,299,413 |
| Apr 8, 2019 | $96.42 | $98.24 | $95.52 | $98.07 | +1.51% | 1,396,615 |
| Apr 1, 2019 | $96.94 | $97.22 | $95.74 | $96.61 | +0.42% | 1,753,318 |
| Mar 25, 2019 | $94.58 | $96.85 | $94.58 | $96.21 | +1.58% | 1,756,875 |
| Mar 18, 2019 | $97.17 | $98.75 | $93.75 | $94.71 | -2.77% | 1,821,097 |
| Mar 11, 2019 | $96.59 | $97.94 | $95.84 | $97.41 | +1.28% | 2,440,419 |
| Mar 4, 2019 | $99.95 | $99.95 | $95.00 | $96.18 | -3.60% | 1,441,847 |
| Feb 25, 2019 | $99.90 | $100.51 | $98.56 | $99.77 | +0.06% | 1,582,560 |
| Feb 19, 2019 | $97.80 | $100.14 | $97.49 | $99.71 | +1.64% | 1,375,929 |
| Feb 11, 2019 | $96.21 | $99.14 | $95.44 | $98.10 | +2.11% | 2,008,208 |
| Feb 4, 2019 | $94.46 | $96.34 | $93.75 | $96.07 | +1.49% | 2,060,237 |
| Jan 28, 2019 | $94.02 | $95.99 | $90.20 | $94.66 | -0.09% | 2,273,582 |
| Jan 22, 2019 | $96.07 | $96.66 | $94.18 | $94.75 | -1.26% | 1,121,944 |
| Jan 14, 2019 | $92.43 | $96.10 | $92.32 | $95.96 | +2.74% | 2,015,553 |
| Jan 7, 2019 | $90.11 | $93.67 | $89.03 | $93.40 | +3.24% | 2,025,982 |
| Dec 31, 2018 | $89.51 | $91.75 | $88.70 | $90.47 | +1.22% | 1,604,449 |
| Dec 24, 2018 | $87.67 | $90.35 | $84.18 | $89.38 | +1.29% | 1,499,804 |
| Dec 17, 2018 | $91.22 | $92.80 | $88.11 | $88.24 | -3.48% | 2,202,245 |
| Dec 10, 2018 | $95.04 | $95.27 | $90.42 | $91.42 | -3.96% | 2,350,156 |
| Dec 3, 2018 | $103.26 | $103.62 | $94.97 | $95.19 | -7.00% | 1,803,387 |
| Nov 26, 2018 | $104.05 | $104.60 | $101.91 | $102.36 | -0.59% | 3,492,456 |
| Nov 19, 2018 | $102.63 | $104.32 | $101.06 | $102.97 | -0.11% | 1,461,630 |
| Nov 12, 2018 | $106.32 | $106.99 | $99.36 | $103.08 | -3.20% | 1,576,557 |
| Nov 5, 2018 | $100.84 | $107.14 | $100.84 | $106.49 | +6.18% | 2,069,073 |
| Oct 29, 2018 | $100.45 | $104.85 | $99.09 | $100.29 | +0.74% | 1,925,755 |
| Oct 22, 2018 | $102.62 | $102.95 | $98.22 | $99.55 | -2.61% | 1,659,861 |
| Oct 15, 2018 | $101.41 | $102.99 | $100.50 | $102.22 | +0.53% | 1,284,778 |
| Oct 8, 2018 | $110.29 | $113.04 | $100.00 | $101.68 | -8.07% | 1,764,473 |
| Oct 1, 2018 | $111.37 | $111.57 | $109.35 | $110.61 | -0.32% | 1,452,690 |
| Sep 24, 2018 | $113.49 | $113.89 | $109.59 | $110.97 | -2.24% | 1,374,398 |
| Sep 17, 2018 | $113.07 | $114.65 | $111.73 | $113.51 | +0.44% | 1,517,127 |
| Sep 10, 2018 | $112.72 | $113.15 | $109.70 | $113.01 | +0.43% | 1,487,598 |
| Sep 4, 2018 | $111.42 | $113.46 | $111.22 | $112.53 | +1.05% | 796,342 |
| Aug 27, 2018 | $112.01 | $112.83 | $110.32 | $111.36 | -0.10% | 1,239,684 |
| Aug 20, 2018 | $113.45 | $114.31 | $110.52 | $111.47 | -1.62% | 931,932 |
| Aug 13, 2018 | $111.00 | $113.50 | $110.15 | $113.30 | +2.28% | 1,236,354 |
| Aug 6, 2018 | $112.73 | $113.70 | $110.46 | $110.77 | -1.78% | 926,792 |
| Jul 30, 2018 | $112.16 | $115.00 | $109.34 | $112.78 | +0.26% | 1,634,143 |
| Jul 23, 2018 | $110.00 | $113.84 | $109.99 | $112.49 | +2.16% | 1,342,468 |
| Jul 16, 2018 | $108.28 | $110.46 | $108.07 | $110.11 | +1.85% | 1,474,378 |
| Jul 9, 2018 | $107.86 | $110.13 | $107.12 | $108.11 | +0.74% | 1,316,896 |
| Jul 2, 2018 | $106.90 | $108.09 | $105.31 | $107.32 | -0.01% | 1,022,622 |
| Jun 25, 2018 | $108.00 | $108.61 | $105.18 | $107.33 | -0.58% | 1,685,849 |
| Jun 18, 2018 | $109.18 | $110.14 | $106.81 | $107.96 | -2.19% | 1,278,013 |
| Jun 11, 2018 | $111.80 | $111.99 | $107.81 | $110.38 | -1.12% | 1,929,957 |
| Jun 4, 2018 | $110.71 | $111.66 | $109.32 | $111.63 | +1.12% | 1,709,098 |
| May 29, 2018 | $110.51 | $112.28 | $108.82 | $110.39 | -0.49% | 1,872,711 |
| May 21, 2018 | $110.99 | $112.15 | $110.04 | $110.93 | +0.44% | 1,147,548 |
| May 14, 2018 | $110.83 | $111.34 | $109.25 | $110.44 | -1.35% | 1,607,471 |
| May 7, 2018 | $110.14 | $112.20 | $109.48 | $111.95 | +1.80% | 1,633,120 |
| Apr 30, 2018 | $114.69 | $117.50 | $107.85 | $109.97 | -3.75% | 1,572,925 |
| Apr 23, 2018 | $114.61 | $115.38 | $113.30 | $114.26 | +0.20% | 910,366 |
| Apr 16, 2018 | $111.42 | $114.33 | $111.17 | $114.03 | +3.12% | 1,198,326 |
| Apr 9, 2018 | $110.37 | $112.37 | $109.45 | $110.58 | +0.83% | 1,252,215 |
| Apr 2, 2018 | $112.24 | $113.97 | $109.15 | $109.67 | -2.27% | 2,105,519 |
| Mar 26, 2018 | $110.79 | $113.29 | $109.97 | $112.22 | +2.72% | 1,270,538 |
| Mar 19, 2018 | $113.01 | $116.04 | $109.18 | $109.25 | -3.35% | 1,312,009 |
| Mar 12, 2018 | $116.03 | $116.80 | $112.07 | $113.04 | -2.74% | 2,148,245 |
| Mar 5, 2018 | $110.57 | $116.29 | $110.57 | $116.22 | +4.92% | 1,539,565 |
| Feb 26, 2018 | $112.84 | $115.92 | $109.26 | $110.77 | -1.49% | 1,784,635 |
| Feb 20, 2018 | $112.03 | $113.87 | $110.93 | $112.44 | +0.29% | 1,244,097 |
| Feb 12, 2018 | $109.72 | $112.77 | $108.08 | $112.12 | +2.86% | 1,541,658 |
| Feb 5, 2018 | $114.98 | $116.35 | $107.02 | $109.00 | -6.11% | 2,768,360 |
| Jan 29, 2018 | $114.46 | $121.69 | $112.84 | $116.09 | +1.05% | 1,998,245 |
| Jan 22, 2018 | $110.91 | $114.99 | $110.48 | $114.88 | +4.15% | 1,572,426 |
| Jan 16, 2018 | $109.44 | $110.60 | $108.68 | $110.30 | +1.04% | 973,441 |
| Jan 8, 2018 | $107.11 | $109.34 | $105.89 | $109.16 | +1.84% | 1,565,760 |
| Jan 2, 2018 | $109.02 | $109.43 | $106.38 | $107.19 | -1.24% | 1,004,994 |
| Dec 26, 2017 | $108.44 | $109.41 | $107.89 | $108.54 | +0.17% | 894,040 |
| Dec 18, 2017 | $104.37 | $108.64 | $104.04 | $108.36 | +3.85% | 1,507,014 |
| Dec 11, 2017 | $104.29 | $105.67 | $103.20 | $104.34 | -0.43% | 1,691,380 |
| Dec 4, 2017 | $106.50 | $106.75 | $103.80 | $104.79 | -0.97% | 1,277,283 |
| Nov 27, 2017 | $101.96 | $106.46 | $101.96 | $105.82 | +4.17% | 2,139,927 |
| Nov 20, 2017 | $102.13 | $103.39 | $101.48 | $101.58 | -0.36% | 979,445 |
| Nov 13, 2017 | $105.22 | $106.77 | $101.78 | $101.95 | -3.48% | 1,680,339 |
| Nov 6, 2017 | $102.94 | $105.93 | $102.75 | $105.63 | +2.79% | 2,272,123 |
| Oct 30, 2017 | $104.95 | $106.22 | $101.02 | $102.76 | -2.20% | 2,561,602 |
| Oct 23, 2017 | $105.49 | $106.35 | $104.47 | $105.07 | -0.18% | 1,382,948 |
| Oct 16, 2017 | $104.34 | $106.52 | $104.02 | $105.26 | +0.97% | 1,165,737 |
| Oct 9, 2017 | $105.65 | $105.97 | $103.99 | $104.25 | -1.33% | 1,440,753 |
| Oct 2, 2017 | $103.75 | $106.44 | $103.10 | $105.66 | +2.14% | 1,917,295 |
| Sep 25, 2017 | $102.06 | $104.28 | $101.73 | $103.45 | +0.90% | 1,513,640 |
| Sep 18, 2017 | $100.90 | $103.16 | $100.75 | $102.53 | +1.82% | 1,638,307 |
| Sep 11, 2017 | $100.50 | $101.50 | $98.48 | $100.70 | +2.19% | 3,051,359 |
| Sep 5, 2017 | $101.44 | $101.50 | $95.19 | $98.54 | -3.66% | 1,916,770 |
| Aug 28, 2017 | $102.31 | $103.13 | $101.00 | $102.28 | -0.11% | 1,296,396 |
| Aug 21, 2017 | $101.67 | $102.87 | $101.29 | $102.39 | +0.72% | 1,305,331 |
| Aug 14, 2017 | $104.04 | $105.23 | $101.55 | $101.66 | -1.78% | 1,876,512 |
| Aug 7, 2017 | $104.81 | $105.40 | $103.32 | $103.50 | -1.10% | 1,938,772 |
| Jul 31, 2017 | $101.28 | $105.58 | $100.81 | $104.65 | +3.51% | 1,626,460 |
| Jul 24, 2017 | $100.73 | $102.92 | $99.37 | $101.10 | +0.51% | 1,684,154 |
| Jul 17, 2017 | $99.53 | $101.35 | $98.99 | $100.59 | +0.89% | 1,908,034 |
| Jul 10, 2017 | $101.43 | $101.90 | $98.99 | $99.70 | -1.83% | 1,660,727 |
| Jul 3, 2017 | $99.82 | $102.76 | $99.39 | $101.56 | +2.20% | 1,628,737 |
| Jun 26, 2017 | $98.48 | $100.24 | $98.45 | $99.37 | +1.00% | 1,966,845 |
| Jun 19, 2017 | $102.88 | $103.19 | $98.20 | $98.39 | -3.94% | 1,871,743 |
| Jun 12, 2017 | $99.50 | $102.50 | $98.98 | $102.43 | +2.97% | 1,970,568 |
| Jun 5, 2017 | $99.68 | $100.28 | $97.40 | $99.48 | -0.42% | 2,292,454 |
| May 30, 2017 | $98.84 | $100.49 | $97.82 | $99.90 | +1.07% | 5,157,089 |
| May 22, 2017 | $97.59 | $99.10 | $97.49 | $98.84 | +1.54% | 2,723,325 |
| May 15, 2017 | $97.03 | $97.94 | $95.44 | $97.34 | +0.32% | 1,879,431 |
| May 8, 2017 | $99.99 | $99.99 | $96.18 | $97.03 | -2.47% | 2,236,529 |
| May 1, 2017 | $97.37 | $100.58 | $96.39 | $99.49 | +2.24% | 2,188,028 |
| Apr 24, 2017 | $96.70 | $99.33 | $96.55 | $97.31 | +1.59% | 1,656,799 |
| Apr 17, 2017 | $93.25 | $96.20 | $93.25 | $95.79 | +2.68% | 1,572,971 |
| Apr 10, 2017 | $94.15 | $95.00 | $93.27 | $93.29 | -1.04% | 1,125,931 |
| Apr 3, 2017 | $95.05 | $96.00 | $93.77 | $94.27 | -1.21% | 1,545,226 |
| Mar 27, 2017 | $92.95 | $95.99 | $92.45 | $95.42 | +2.17% | 1,274,799 |
| Mar 20, 2017 | $95.86 | $96.01 | $93.10 | $93.39 | -2.70% | 1,144,764 |
| Mar 13, 2017 | $95.82 | $97.00 | $95.59 | $95.98 | -0.12% | 2,061,605 |
| Mar 6, 2017 | $94.69 | $96.18 | $94.34 | $96.10 | +0.98% | 1,171,596 |
| Feb 27, 2017 | $94.00 | $95.90 | $93.73 | $95.17 | +1.00% | 1,631,185 |
| Feb 21, 2017 | $93.80 | $95.22 | $93.53 | $94.23 | +0.87% | 829,284 |
| Feb 13, 2017 | $91.48 | $93.64 | $91.27 | $93.42 | +2.04% | 876,171 |
| Feb 6, 2017 | $90.74 | $91.89 | $90.21 | $91.55 | +0.81% | 1,166,221 |
| Jan 30, 2017 | $86.51 | $92.38 | $85.69 | $90.81 | +4.36% | 1,678,555 |
| Jan 23, 2017 | $86.26 | $88.01 | $85.84 | $87.02 | +0.86% | 866,022 |
| Jan 17, 2017 | $86.57 | $87.38 | $85.57 | $86.28 | -1.27% | 818,878 |
| Jan 9, 2017 | $87.92 | $88.00 | $86.26 | $87.39 | -0.51% | 915,875 |
| Jan 3, 2017 | $88.54 | $89.22 | $87.49 | $87.84 | -0.32% | 914,837 |
| Dec 27, 2016 | $87.62 | $88.54 | $87.38 | $88.12 | +0.56% | 655,127 |
| Dec 19, 2016 | $86.70 | $87.77 | $86.38 | $87.63 | +1.36% | 860,885 |
| Dec 12, 2016 | $86.29 | $86.73 | $85.26 | $86.45 | +0.51% | 1,856,734 |
| Dec 5, 2016 | $82.77 | $86.01 | $82.56 | $86.01 | +4.56% | 1,411,641 |
| Nov 28, 2016 | $82.20 | $82.97 | $81.80 | $82.26 | -0.04% | 1,310,623 |
| Nov 21, 2016 | $80.49 | $82.35 | $79.95 | $82.29 | +1.37% | 770,385 |
| Nov 14, 2016 | $80.41 | $81.46 | $79.55 | $81.18 | – | 1,577,656 |
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% |