Alamos Gold Inc (AGI) stock
AGINYSEGold and Silver OresFiscal year ends December 31
$27.45−1.38 (-4.79%)
Close on Oct 30, 2026Market cap $11.53BP/E 13.1Yield –
Price history
Alamos Gold share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$27.45
-4.79% on the day
52-week range
$26.92 – $55.41
-50.5% from the high
Change over 52 weeks
-11.6%
From $31.04 on Oct 30, 2025
Average volume
4.01M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $27.63 | $27.75 | $26.92 | $27.45 | -4.79% | 5,881,051 |
| Oct 29, 2026 | $29.17 | $29.63 | $28.57 | $28.83 | -8.97% | 7,620,651 |
| Oct 28, 2026 | $30.93 | $31.71 | $30.81 | $31.67 | +1.57% | 3,282,170 |
| Oct 27, 2026 | $30.37 | $31.19 | $30.08 | $31.18 | +3.21% | 3,009,775 |
| Oct 26, 2026 | $29.95 | $30.34 | $29.46 | $30.21 | +0.90% | 2,708,181 |
| Oct 23, 2026 | $30.05 | $30.29 | $29.21 | $29.94 | -1.19% | 3,256,329 |
| Oct 22, 2026 | $30.77 | $30.77 | $30.06 | $30.30 | -4.48% | 3,233,300 |
| Oct 21, 2026 | $32.11 | $32.20 | $31.19 | $31.72 | -0.35% | 2,323,231 |
| Oct 20, 2026 | $31.37 | $32.83 | $31.37 | $31.83 | -0.47% | 2,116,914 |
| Oct 19, 2026 | $31.99 | $32.27 | $31.70 | $31.98 | -0.44% | 1,912,476 |
| Oct 16, 2026 | $31.91 | $32.67 | $31.70 | $32.12 | +0.44% | 2,915,948 |
| Oct 15, 2026 | $31.15 | $32.03 | $30.69 | $31.98 | +4.48% | 2,950,325 |
| Oct 14, 2026 | $30.94 | $31.04 | $30.18 | $30.61 | -4.04% | 4,229,901 |
| Oct 13, 2026 | $32.68 | $32.84 | $31.51 | $31.90 | -1.76% | 2,840,309 |
| Oct 12, 2026 | $32.40 | $32.67 | $32.24 | $32.47 | -1.31% | 887,262 |
| Oct 9, 2026 | $32.78 | $33.13 | $32.61 | $32.90 | +2.11% | 1,959,066 |
| Oct 8, 2026 | $31.46 | $32.31 | $31.40 | $32.22 | +2.19% | 2,727,516 |
| Oct 7, 2026 | $31.64 | $31.92 | $31.18 | $31.53 | -3.67% | 2,825,395 |
| Oct 6, 2026 | $32.56 | $33.00 | $32.14 | $32.73 | +1.30% | 2,337,159 |
| Oct 5, 2026 | $32.56 | $32.56 | $31.72 | $32.31 | -0.46% | 2,682,491 |
| Oct 2, 2026 | $32.46 | $32.62 | $31.79 | $32.46 | +1.79% | 3,125,554 |
| Oct 1, 2026 | $32.40 | $32.48 | $31.86 | $31.89 | -1.54% | 3,185,484 |
| Sep 30, 2026 | $33.43 | $33.53 | $32.34 | $32.39 | -1.97% | 2,943,824 |
| Sep 29, 2026 | $32.93 | $33.29 | $32.58 | $33.04 | +0.98% | 4,066,597 |
| Sep 28, 2026 | $32.60 | $33.26 | $32.11 | $32.72 | -5.16% | 5,147,309 |
| Sep 25, 2026 | $34.15 | $34.59 | $33.82 | $34.50 | +1.17% | 3,264,649 |
| Sep 24, 2026 | $33.96 | $34.22 | $33.48 | $34.10 | -1.13% | 4,459,410 |
| Sep 23, 2026 | $35.15 | $35.32 | $34.33 | $34.49 | -4.96% | 4,358,450 |
| Sep 22, 2026 | $35.22 | $36.42 | $35.12 | $36.29 | +3.07% | 4,539,745 |
| Sep 21, 2026 | $35.64 | $35.65 | $34.79 | $35.21 | -1.43% | 2,658,249 |
| Sep 18, 2026 | $36.03 | $36.10 | $35.29 | $35.72 | -0.11% | 6,834,109 |
| Sep 17, 2026 | $35.61 | $36.18 | $34.99 | $35.76 | +3.80% | 3,197,825 |
| Sep 16, 2026 | $36.00 | $36.02 | $33.97 | $34.45 | -2.05% | 5,561,179 |
| Sep 15, 2026 | $35.77 | $35.87 | $34.70 | $35.17 | -1.37% | 4,386,079 |
| Sep 14, 2026 | $34.90 | $35.90 | $34.68 | $35.66 | -0.72% | 2,971,645 |
| Sep 11, 2026 | $36.25 | $36.87 | $35.62 | $35.92 | +0.70% | 2,573,979 |
| Sep 10, 2026 | $35.70 | $36.10 | $35.49 | $35.67 | -3.41% | 2,958,491 |
| Sep 9, 2026 | $37.23 | $37.79 | $36.73 | $36.93 | +1.32% | 2,141,550 |
| Sep 8, 2026 | $36.70 | $37.06 | $36.43 | $36.45 | -1.41% | 2,301,887 |
| Sep 4, 2026 | $36.74 | $37.46 | $36.67 | $36.97 | -1.91% | 2,734,104 |
| Sep 3, 2026 | $37.40 | $37.84 | $36.53 | $37.69 | +4.32% | 4,229,847 |
| Sep 2, 2026 | $35.77 | $36.64 | $35.64 | $36.13 | +3.47% | 2,583,053 |
| Sep 1, 2026 | $35.20 | $36.21 | $34.84 | $34.92 | -4.62% | 3,459,447 |
| Aug 31, 2026 | $36.42 | $37.19 | $35.67 | $36.61 | -0.38% | 3,177,828 |
| Aug 28, 2026 | $38.10 | $38.16 | $36.31 | $36.75 | -2.98% | 4,512,735 |
| Aug 27, 2026 | $37.54 | $38.21 | $37.43 | $37.88 | +0.88% | 2,343,213 |
| Aug 26, 2026 | $38.08 | $38.57 | $37.52 | $37.55 | -3.77% | 2,814,543 |
| Aug 25, 2026 | $37.62 | $39.11 | $37.52 | $39.02 | +1.83% | 4,308,087 |
| Aug 24, 2026 | $38.15 | $38.81 | $37.45 | $38.32 | +1.22% | 5,666,866 |
| Aug 21, 2026 | $37.93 | $38.26 | $37.45 | $37.86 | +3.19% | 7,146,139 |
| Aug 20, 2026 | $35.35 | $36.76 | $35.35 | $36.69 | +2.66% | 4,889,657 |
| Aug 19, 2026 | $34.54 | $36.34 | $34.54 | $35.74 | +8.63% | 6,595,566 |
| Aug 18, 2026 | $33.39 | $33.68 | $32.84 | $32.90 | -3.21% | 2,988,836 |
| Aug 17, 2026 | $33.66 | $34.57 | $33.50 | $33.99 | +1.89% | 3,869,304 |
| Aug 14, 2026 | $33.34 | $33.97 | $33.20 | $33.36 | +1.55% | 2,626,497 |
| Aug 13, 2026 | $33.00 | $33.25 | $32.54 | $32.85 | -2.03% | 3,382,902 |
| Aug 12, 2026 | $34.41 | $34.49 | $33.49 | $33.53 | +0.24% | 3,715,529 |
| Aug 11, 2026 | $33.07 | $33.83 | $33.07 | $33.45 | +0.78% | 3,120,305 |
| Aug 10, 2026 | $33.15 | $33.46 | $32.65 | $33.19 | +0.12% | 4,209,986 |
| Aug 7, 2026 | $33.38 | $33.76 | $32.44 | $33.15 | +6.59% | 8,000,120 |
| Aug 6, 2026 | $30.81 | $31.53 | $30.62 | $31.10 | -0.54% | 6,438,994 |
| Aug 5, 2026 | $30.49 | $31.55 | $30.24 | $31.27 | +8.73% | 9,624,906 |
| Aug 4, 2026 | $29.54 | $29.82 | $28.55 | $28.76 | +0.21% | 6,995,241 |
| Aug 3, 2026 | $27.93 | $28.75 | $27.63 | $28.70 | +3.13% | 2,648,285 |
| Jul 31, 2026 | $27.75 | $28.18 | $27.05 | $27.83 | -2.01% | 6,350,743 |
| Jul 30, 2026 | $28.46 | $28.61 | $27.53 | $28.40 | -0.63% | 8,969,975 |
| Jul 29, 2026 | $28.66 | $29.49 | $28.06 | $28.58 | -0.73% | 3,805,933 |
| Jul 28, 2026 | $29.01 | $29.25 | $28.47 | $28.79 | -3.13% | 5,653,569 |
| Jul 27, 2026 | $29.93 | $30.19 | $29.34 | $29.72 | +0.47% | 4,268,695 |
| Jul 24, 2026 | $29.79 | $30.14 | $29.26 | $29.58 | +0.68% | 3,541,295 |
| Jul 23, 2026 | $29.52 | $29.90 | $29.07 | $29.38 | -3.80% | 3,343,212 |
| Jul 22, 2026 | $30.00 | $31.07 | $29.97 | $30.54 | +3.46% | 4,607,531 |
| Jul 21, 2026 | $28.76 | $29.63 | $28.62 | $29.52 | +4.79% | 3,254,538 |
| Jul 20, 2026 | $28.07 | $28.37 | $27.87 | $28.17 | -0.32% | 3,794,907 |
| Jul 17, 2026 | $27.80 | $28.67 | $27.63 | $28.26 | +0.04% | 4,654,681 |
| Jul 16, 2026 | $28.52 | $28.59 | $27.88 | $28.25 | -2.65% | 3,789,843 |
| Jul 15, 2026 | $29.42 | $29.68 | $28.52 | $29.02 | -1.19% | 3,508,085 |
| Jul 14, 2026 | $29.94 | $29.98 | $29.12 | $29.37 | +1.77% | 4,265,959 |
| Jul 13, 2026 | $28.96 | $29.35 | $28.63 | $28.86 | -2.04% | 3,934,961 |
| Jul 10, 2026 | $29.59 | $29.79 | $28.91 | $29.46 | -1.41% | 3,276,771 |
| Jul 9, 2026 | $29.80 | $30.02 | $29.43 | $29.88 | +2.22% | 3,864,800 |
| Jul 8, 2026 | $29.99 | $29.99 | $28.17 | $29.23 | -4.23% | 6,215,718 |
| Jul 7, 2026 | $31.49 | $31.71 | $30.27 | $30.52 | -3.33% | 2,756,233 |
| Jul 6, 2026 | $31.97 | $32.34 | $31.08 | $31.57 | -0.03% | 3,606,741 |
| Jul 2, 2026 | $31.06 | $31.90 | $30.90 | $31.58 | +4.19% | 4,862,409 |
| Jul 1, 2026 | $30.34 | $31.82 | $30.23 | $30.31 | -0.10% | 3,057,019 |
| Jun 30, 2026 | $30.91 | $31.06 | $29.93 | $30.34 | -1.30% | 5,017,266 |
| Jun 29, 2026 | $31.11 | $31.17 | $30.13 | $30.74 | -1.85% | 5,039,595 |
| Jun 26, 2026 | $31.51 | $32.21 | $31.07 | $31.32 | +0.68% | 4,990,681 |
| Jun 25, 2026 | $30.75 | $31.30 | $30.36 | $31.11 | +3.36% | 5,969,873 |
| Jun 24, 2026 | $29.91 | $31.11 | $29.49 | $30.10 | -2.53% | 8,469,092 |
| Jun 23, 2026 | $30.81 | $31.30 | $30.30 | $30.88 | -3.62% | 6,736,057 |
| Jun 22, 2026 | $32.19 | $32.19 | $30.20 | $32.04 | -11.83% | 17,290,350 |
| Jun 18, 2026 | $37.24 | $38.42 | $35.68 | $36.34 | -2.60% | 5,937,153 |
| Jun 17, 2026 | $38.27 | $39.56 | $37.29 | $37.31 | -2.89% | 5,418,622 |
| Jun 16, 2026 | $37.97 | $38.77 | $37.68 | $38.42 | +2.07% | 2,920,845 |
| Jun 15, 2026 | $37.33 | $38.72 | $37.29 | $37.64 | +6.93% | 6,020,810 |
| Jun 12, 2026 | $34.94 | $35.59 | $34.29 | $35.20 | +2.06% | 3,682,397 |
| Jun 11, 2026 | $32.99 | $34.86 | $32.86 | $34.49 | +4.48% | 6,032,569 |
| Jun 10, 2026 | $33.83 | $34.82 | $32.87 | $33.01 | -5.69% | 4,831,364 |
| Jun 9, 2026 | $36.31 | $36.35 | $33.62 | $35.00 | -2.43% | 5,539,870 |
| Jun 8, 2026 | $35.73 | $36.46 | $35.52 | $35.87 | +0.99% | 4,604,678 |
| Jun 5, 2026 | $37.69 | $37.69 | $35.38 | $35.52 | -8.00% | 5,220,341 |
| Jun 4, 2026 | $38.70 | $39.19 | $38.28 | $38.61 | +2.14% | 2,746,979 |
| Jun 3, 2026 | $38.85 | $38.97 | $37.70 | $37.80 | -4.57% | 2,824,207 |
| Jun 2, 2026 | $39.79 | $40.14 | $38.84 | $39.61 | +0.15% | 2,470,029 |
| Jun 1, 2026 | $39.67 | $40.08 | $38.40 | $39.55 | -3.06% | 3,936,377 |
| May 29, 2026 | $39.40 | $41.17 | $38.99 | $40.80 | +3.24% | 3,293,128 |
| May 28, 2026 | $38.14 | $39.98 | $37.28 | $39.52 | +2.70% | 3,304,214 |
| May 27, 2026 | $38.97 | $39.54 | $38.45 | $38.48 | -4.37% | 2,405,378 |
| May 26, 2026 | $39.70 | $40.34 | $39.31 | $40.24 | +4.96% | 2,349,202 |
| May 22, 2026 | $39.07 | $39.34 | $38.29 | $38.34 | -2.32% | 2,207,971 |
| May 21, 2026 | $38.85 | $40.07 | $38.59 | $39.25 | -0.68% | 1,843,868 |
| May 20, 2026 | $39.05 | $40.05 | $38.22 | $39.52 | +2.49% | 3,457,555 |
| May 19, 2026 | $39.55 | $39.55 | $38.32 | $38.56 | -4.32% | 2,768,290 |
| May 18, 2026 | $40.31 | $41.40 | $40.03 | $40.30 | +0.17% | 1,229,918 |
| May 15, 2026 | $41.65 | $41.83 | $39.60 | $40.23 | -7.43% | 3,282,698 |
| May 14, 2026 | $43.36 | $43.78 | $42.61 | $43.46 | -0.44% | 1,800,566 |
| May 13, 2026 | $43.93 | $44.25 | $43.14 | $43.65 | -1.84% | 2,674,675 |
| May 12, 2026 | $43.02 | $44.73 | $42.20 | $44.47 | +1.30% | 2,185,618 |
| May 11, 2026 | $43.83 | $45.10 | $43.48 | $43.90 | +1.20% | 3,125,722 |
| May 8, 2026 | $42.93 | $44.04 | $42.42 | $43.38 | +2.38% | 2,942,793 |
| May 7, 2026 | $43.22 | $44.58 | $42.19 | $42.37 | +0.88% | 6,206,181 |
| May 6, 2026 | $40.86 | $42.89 | $40.71 | $42.00 | +8.02% | 4,776,342 |
| May 5, 2026 | $39.70 | $39.93 | $38.81 | $38.88 | -0.46% | 2,139,738 |
| May 4, 2026 | $39.00 | $39.42 | $38.55 | $39.06 | -0.91% | 3,317,703 |
| May 1, 2026 | $39.98 | $40.49 | $39.33 | $39.42 | -1.30% | 3,891,670 |
| Apr 30, 2026 | $41.70 | $41.76 | $39.40 | $39.94 | -2.42% | 6,497,610 |
| Apr 29, 2026 | $41.63 | $41.63 | $40.26 | $40.93 | -1.87% | 4,900,121 |
| Apr 28, 2026 | $42.43 | $42.92 | $41.27 | $41.71 | -4.25% | 3,863,974 |
| Apr 27, 2026 | $44.62 | $44.85 | $43.47 | $43.56 | -3.54% | 2,903,362 |
| Apr 24, 2026 | $44.41 | $45.44 | $43.70 | $45.16 | +2.68% | 3,011,680 |
| Apr 23, 2026 | $44.44 | $45.00 | $42.71 | $43.98 | -2.61% | 3,168,672 |
| Apr 22, 2026 | $45.67 | $46.05 | $44.86 | $45.16 | +1.39% | 2,485,261 |
| Apr 21, 2026 | $48.52 | $49.04 | $44.47 | $44.54 | -9.01% | 5,106,844 |
| Apr 20, 2026 | $48.78 | $49.35 | $48.13 | $48.95 | -0.81% | 1,938,966 |
| Apr 17, 2026 | $49.25 | $50.40 | $49.14 | $49.35 | +2.03% | 3,209,463 |
| Apr 16, 2026 | $48.33 | $48.68 | $47.90 | $48.37 | +1.13% | 1,703,348 |
| Apr 15, 2026 | $48.54 | $48.88 | $47.59 | $47.83 | -1.95% | 1,826,933 |
| Apr 14, 2026 | $49.00 | $49.88 | $48.38 | $48.78 | +1.22% | 2,192,287 |
| Apr 13, 2026 | $47.99 | $48.68 | $47.80 | $48.19 | -0.60% | 2,260,840 |
| Apr 10, 2026 | $47.52 | $48.65 | $47.51 | $48.48 | +2.95% | 2,191,194 |
| Apr 9, 2026 | $47.72 | $48.61 | $46.60 | $47.09 | -1.11% | 2,084,515 |
| Apr 8, 2026 | $48.36 | $48.96 | $46.87 | $47.62 | +2.45% | 3,622,021 |
| Apr 7, 2026 | $46.49 | $46.87 | $45.07 | $46.48 | +0.37% | 2,543,142 |
| Apr 6, 2026 | $45.99 | $46.60 | $45.70 | $46.31 | +0.65% | 2,078,330 |
| Apr 2, 2026 | $43.30 | $46.13 | $43.27 | $46.01 | +0.85% | 3,291,295 |
| Apr 1, 2026 | $45.66 | $46.75 | $44.84 | $45.62 | +2.68% | 3,716,293 |
| Mar 31, 2026 | $42.73 | $44.66 | $42.73 | $44.43 | +6.42% | 3,125,048 |
| Mar 30, 2026 | $43.39 | $43.62 | $41.33 | $41.75 | -1.86% | 4,056,039 |
| Mar 27, 2026 | $40.31 | $42.78 | $40.02 | $42.54 | +5.53% | 4,450,309 |
| Mar 26, 2026 | $40.69 | $42.65 | $40.26 | $40.31 | -3.68% | 3,222,415 |
| Mar 25, 2026 | $42.60 | $42.75 | $41.35 | $41.85 | +2.40% | 3,487,516 |
| Mar 24, 2026 | $39.45 | $41.08 | $38.91 | $40.87 | +1.79% | 3,980,134 |
| Mar 23, 2026 | $37.81 | $41.25 | $37.71 | $40.15 | +4.91% | 6,079,651 |
| Mar 20, 2026 | $39.71 | $39.75 | $37.74 | $38.27 | -3.41% | 8,857,831 |
| Mar 19, 2026 | $39.02 | $40.11 | $37.75 | $39.62 | -5.42% | 7,928,955 |
| Mar 18, 2026 | $43.86 | $43.94 | $41.61 | $41.89 | -8.38% | 4,246,266 |
| Mar 17, 2026 | $46.68 | $47.14 | $45.34 | $45.72 | -1.19% | 2,051,375 |
| Mar 16, 2026 | $45.32 | $46.93 | $44.96 | $46.27 | +0.92% | 3,779,444 |
| Mar 13, 2026 | $47.91 | $48.05 | $45.60 | $45.85 | -5.50% | 3,185,717 |
| Mar 12, 2026 | $49.33 | $49.62 | $48.11 | $48.52 | -1.82% | 3,274,353 |
| Mar 11, 2026 | $49.94 | $50.22 | $48.46 | $49.42 | -2.25% | 2,333,227 |
| Mar 10, 2026 | $52.01 | $52.01 | $50.22 | $50.56 | -1.17% | 2,911,802 |
| Mar 9, 2026 | $48.41 | $51.25 | $47.30 | $51.16 | +2.55% | 3,784,379 |
| Mar 6, 2026 | $48.89 | $50.02 | $47.50 | $49.89 | +1.03% | 2,876,163 |
| Mar 5, 2026 | $51.14 | $51.15 | $48.07 | $49.38 | -4.97% | 4,672,844 |
| Mar 4, 2026 | $53.30 | $53.51 | $51.29 | $51.96 | -0.56% | 4,803,292 |
| Mar 3, 2026 | $52.16 | $52.63 | $49.81 | $52.25 | -5.57% | 5,161,541 |
| Mar 2, 2026 | $54.90 | $55.41 | $53.03 | $55.33 | +2.10% | 5,249,480 |
| Feb 27, 2026 | $52.94 | $54.37 | $52.67 | $54.19 | +3.32% | 4,107,497 |
| Feb 26, 2026 | $49.80 | $52.48 | $49.32 | $52.45 | +4.86% | 3,145,877 |
| Feb 25, 2026 | $50.92 | $51.00 | $49.87 | $50.02 | -1.07% | 2,496,047 |
| Feb 24, 2026 | $48.48 | $50.86 | $48.01 | $50.56 | +1.73% | 3,040,027 |
| Feb 23, 2026 | $48.00 | $49.83 | $48.00 | $49.70 | +3.89% | 4,099,734 |
| Feb 20, 2026 | $45.92 | $48.07 | $45.02 | $47.84 | +4.32% | 4,521,688 |
| Feb 19, 2026 | $43.65 | $46.17 | $42.85 | $45.86 | +4.85% | 4,248,686 |
| Feb 18, 2026 | $44.30 | $44.39 | $43.36 | $43.74 | +0.99% | 3,238,661 |
| Feb 17, 2026 | $43.33 | $43.86 | $41.50 | $43.31 | -4.29% | 4,869,671 |
| Feb 13, 2026 | $43.58 | $45.40 | $43.13 | $45.25 | +7.25% | 4,850,169 |
| Feb 12, 2026 | $45.97 | $46.61 | $42.00 | $42.19 | -8.78% | 5,921,874 |
| Feb 11, 2026 | $46.45 | $46.66 | $44.59 | $46.25 | +2.37% | 3,935,136 |
| Feb 10, 2026 | $43.78 | $45.51 | $43.50 | $45.18 | +3.03% | 4,040,528 |
| Feb 9, 2026 | $40.85 | $44.01 | $40.73 | $43.85 | +9.16% | 5,035,894 |
| Feb 6, 2026 | $39.14 | $40.22 | $38.87 | $40.17 | +6.64% | 3,299,645 |
| Feb 5, 2026 | $39.24 | $40.32 | $37.56 | $37.67 | -6.94% | 6,348,013 |
| Feb 4, 2026 | $39.32 | $41.03 | $38.93 | $40.48 | +5.72% | 11,397,580 |
| Feb 3, 2026 | $38.68 | $38.77 | $37.24 | $38.29 | +3.96% | 6,072,693 |
| Feb 2, 2026 | $36.32 | $38.03 | $36.20 | $36.83 | -0.19% | 4,412,675 |
| Jan 30, 2026 | $38.89 | $39.59 | $36.16 | $36.90 | -12.39% | 10,386,700 |
| Jan 29, 2026 | $44.90 | $44.96 | $41.21 | $42.12 | -5.20% | 5,655,182 |
| Jan 28, 2026 | $44.50 | $45.00 | $43.19 | $44.43 | +1.81% | 3,611,719 |
| Jan 27, 2026 | $42.67 | $43.65 | $41.46 | $43.64 | +2.35% | 3,590,321 |
| Jan 26, 2026 | $44.39 | $45.18 | $42.58 | $42.64 | -1.80% | 5,631,052 |
| Jan 23, 2026 | $42.79 | $43.95 | $42.58 | $43.42 | +2.94% | 3,553,116 |
| Jan 22, 2026 | $40.19 | $42.70 | $40.09 | $42.18 | +5.03% | 3,050,119 |
| Jan 21, 2026 | $41.94 | $42.06 | $40.05 | $40.16 | -1.67% | 4,037,255 |
| Jan 20, 2026 | $40.33 | $41.15 | $40.24 | $40.84 | +4.99% | 4,401,443 |
| Jan 16, 2026 | $40.05 | $40.36 | $38.86 | $38.90 | -3.47% | 3,856,842 |
| Jan 15, 2026 | $39.61 | $40.77 | $38.41 | $40.30 | -6.26% | 6,464,376 |
| Jan 14, 2026 | $43.45 | $43.51 | $42.20 | $42.99 | +0.51% | 2,114,292 |
| Jan 13, 2026 | $42.98 | $43.87 | $42.69 | $42.77 | +0.49% | 2,059,312 |
| Jan 12, 2026 | $42.86 | $43.49 | $42.43 | $42.56 | +1.79% | 2,504,818 |
| Jan 9, 2026 | $41.92 | $42.89 | $41.71 | $41.81 | +0.46% | 2,200,252 |
| Jan 8, 2026 | $40.59 | $41.74 | $40.33 | $41.62 | +1.17% | 1,932,089 |
| Jan 7, 2026 | $39.49 | $41.17 | $39.29 | $41.14 | +1.33% | 2,322,288 |
| Jan 6, 2026 | $39.73 | $40.83 | $39.65 | $40.60 | +3.36% | 2,289,053 |
| Jan 5, 2026 | $39.15 | $40.56 | $38.96 | $39.28 | +2.27% | 2,359,966 |
| Jan 2, 2026 | $39.17 | $39.19 | $37.21 | $38.41 | -0.44% | 1,834,004 |
| Dec 31, 2025 | $38.79 | $39.51 | $38.48 | $38.58 | -1.36% | 1,173,399 |
| Dec 30, 2025 | $39.72 | $39.81 | $38.91 | $39.11 | +0.59% | 1,571,650 |
| Dec 29, 2025 | $39.07 | $39.70 | $38.37 | $38.88 | -4.64% | 2,753,532 |
| Dec 26, 2025 | $40.79 | $40.98 | $40.10 | $40.77 | +1.04% | 1,049,505 |
| Dec 24, 2025 | $40.65 | $40.66 | $39.64 | $40.35 | -0.74% | 712,121 |
| Dec 23, 2025 | $40.77 | $40.81 | $39.97 | $40.65 | +0.40% | 1,776,079 |
| Dec 22, 2025 | $39.64 | $40.82 | $39.40 | $40.49 | +5.22% | 3,401,187 |
| Dec 19, 2025 | $37.79 | $38.71 | $37.79 | $38.48 | +2.07% | 8,171,615 |
| Dec 18, 2025 | $37.50 | $38.31 | $37.20 | $37.70 | +0.16% | 1,906,621 |
| Dec 17, 2025 | $37.95 | $38.00 | $36.86 | $37.64 | +0.83% | 2,018,898 |
| Dec 16, 2025 | $37.70 | $38.14 | $36.90 | $37.33 | -0.51% | 2,650,835 |
| Dec 15, 2025 | $38.54 | $38.85 | $37.03 | $37.52 | -2.52% | 2,755,977 |
| Dec 12, 2025 | $39.10 | $39.44 | $37.94 | $38.49 | +0.10% | 2,577,170 |
| Dec 11, 2025 | $37.20 | $38.97 | $37.14 | $38.45 | +3.39% | 2,622,138 |
| Dec 10, 2025 | $36.60 | $37.43 | $35.83 | $37.19 | +1.67% | 2,276,221 |
| Dec 9, 2025 | $35.67 | $36.69 | $35.61 | $36.58 | +3.16% | 1,495,687 |
| Dec 8, 2025 | $36.20 | $36.37 | $35.45 | $35.46 | -1.72% | 2,103,687 |
| Dec 5, 2025 | $36.64 | $37.14 | $35.81 | $36.08 | -0.03% | 1,689,955 |
| Dec 4, 2025 | $35.48 | $36.30 | $35.44 | $36.09 | +0.78% | 1,529,535 |
| Dec 3, 2025 | $36.63 | $36.75 | $35.63 | $35.81 | -1.02% | 1,613,354 |
| Dec 2, 2025 | $36.71 | $36.86 | $35.26 | $36.18 | -2.24% | 2,489,277 |
| Dec 1, 2025 | $37.82 | $38.00 | $36.83 | $37.01 | -1.31% | 2,702,140 |
| Nov 28, 2025 | $37.00 | $37.67 | $36.85 | $37.50 | +1.99% | 1,807,329 |
| Nov 26, 2025 | $35.09 | $36.88 | $34.98 | $36.77 | +6.24% | 3,147,884 |
| Nov 25, 2025 | $34.24 | $34.96 | $34.18 | $34.61 | +0.64% | 2,608,559 |
| Nov 24, 2025 | $32.80 | $34.48 | $32.41 | $34.39 | +5.39% | 3,035,913 |
| Nov 21, 2025 | $32.27 | $33.18 | $31.98 | $32.63 | +1.12% | 2,537,775 |
| Nov 20, 2025 | $34.00 | $34.40 | $32.24 | $32.27 | -4.78% | 3,300,796 |
| Nov 19, 2025 | $34.34 | $35.07 | $33.51 | $33.89 | +0.21% | 2,440,938 |
| Nov 18, 2025 | $33.15 | $34.23 | $32.92 | $33.82 | +2.27% | 2,812,868 |
| Nov 17, 2025 | $33.35 | $33.72 | $32.61 | $33.07 | -0.84% | 2,236,112 |
| Nov 14, 2025 | $31.93 | $33.57 | $31.72 | $33.35 | -0.33% | 3,178,915 |
| Nov 13, 2025 | $34.08 | $34.37 | $32.89 | $33.46 | -0.59% | 3,886,146 |
| Nov 12, 2025 | $32.88 | $34.17 | $32.47 | $33.66 | +3.03% | 2,847,431 |
| Nov 11, 2025 | $32.80 | $32.90 | $32.13 | $32.67 | +0.49% | 2,222,968 |
| Nov 10, 2025 | $32.15 | $32.70 | $31.67 | $32.51 | +4.90% | 3,136,057 |
| Nov 7, 2025 | $30.65 | $31.05 | $30.29 | $30.99 | +1.81% | 2,444,588 |
| Nov 6, 2025 | $31.26 | $31.62 | $30.21 | $30.44 | -1.77% | 4,018,917 |
| Nov 5, 2025 | $30.54 | $31.11 | $30.35 | $30.99 | +3.27% | 2,475,946 |
| Nov 4, 2025 | $30.43 | $30.77 | $29.99 | $30.01 | -4.06% | 2,937,354 |
| Nov 3, 2025 | $30.83 | $31.44 | $30.69 | $31.28 | +1.59% | 2,614,259 |
| Oct 31, 2025 | $31.09 | $31.35 | $30.35 | $30.79 | -0.81% | 3,442,252 |
| Oct 30, 2025 | $29.79 | $31.26 | $29.28 | $31.04 | -2.60% | 10,765,710 |
| Oct 29, 2025 | $32.21 | $32.73 | $31.74 | $31.87 | +1.05% | 5,426,114 |
| Oct 28, 2025 | $30.08 | $31.92 | $29.97 | $31.54 | +3.27% | 5,928,285 |
| Oct 27, 2025 | $30.66 | $31.20 | $29.48 | $30.54 | -3.20% | 5,547,270 |
| Oct 24, 2025 | $31.06 | $31.94 | $30.92 | $31.55 | -0.97% | 3,308,503 |
| Oct 23, 2025 | $32.46 | $32.63 | $31.82 | $31.86 | +0.03% | 3,015,204 |
| Oct 22, 2025 | $30.77 | $31.91 | $30.72 | $31.85 | +0.38% | 4,223,064 |
| Oct 21, 2025 | $32.55 | $33.11 | $31.35 | $31.73 | -9.91% | 6,612,387 |
| Oct 20, 2025 | $35.25 | $35.56 | $34.70 | $35.22 | – | 3,269,745 |
Seasonality
AGI 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 | 1.9% | 2.5% | 7.5% | 4.3% | 1.4% | -0.4% | 2.9% | 6.7% | -5.8% | -2.8% | 4.0% | 2.7% |
| Months up | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -4.4% | 46.9% | -17.9% | -10.1% | 2.2% | -25.5% | -8.3% | 31.5% | -11.4% | -15.3% | ||
| 2025 | 13.5% | 9.2% | 17.1% | 6.7% | -9.2% | 2.7% | -8.5% | 25.3% | 14.5% | -11.7% | 21.8% | 2.9% |
| 2024 | -10.1% | -2.5% | 25.1% | -0.3% | 13.6% | -6.0% | 8.6% | 13.2% | 3.6% | 1.2% | -6.7% | -1.9% |
| 2023 | 9.2% | -7.8% | 20.4% | 5.7% | -4.6% | -3.2% | 3.6% | 4.0% | -11.9% | 9.7% | 19.6% | -8.9% |
| 2022 | -11.2% | 7.8% | 14.8% | -7.8% | -3.7% | -5.7% | 12.4% | -8.9% | 3.4% | 6.5% | 22.9% | 4.5% |
| 2021 | -8.6% | -11.2% | 10.3% | 2.4% | 14.1% | -16.0% | 6.1% | -2.7% | -8.6% | 3.3% | 2.7% | 1.0% |
| 2020 | 4.7% | -7.5% | -13.9% | 61.4% | 0.4% | 16.0% | 13.0% | -1.3% | -15.6% | 3.9% | -9.6% | 6.0% |
| 2019 | 23.9% | 8.5% | 5.2% | -8.5% | 4.7% | 24.5% | 8.3% | 7.6% | -17.6% | -6.2% | 4.2% | 6.4% |
| 2018 | -8.1% | -15.1% | 2.6% | 3.8% | 2.6% | 2.7% | -4.6% | -19.2% | 5.0% | -13.4% | -19.3% | 11.8% |
| 2017 | 9.6% | -3.6% | 11.1% | -10.7% | -6.1% | 6.8% | -1.3% | 17.5% | -18.8% | -6.4% | 0.2% | 2.8% |