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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $32.40 | $33.13 | $26.92 | $27.45 | -15.25% | 68,010,488 |
| Sep 2026 | $35.20 | $37.84 | $32.11 | $32.39 | -11.53% | 77,371,428 |
| Aug 2026 | $27.93 | $39.11 | $27.63 | $36.61 | +31.55% | 99,075,539 |
| Jul 2026 | $30.34 | $32.34 | $27.05 | $27.83 | -8.27% | 95,383,618 |
| Jun 2026 | $39.67 | $40.14 | $29.49 | $30.34 | -25.64% | 115,699,155 |
| May 2026 | $39.98 | $45.10 | $37.28 | $40.80 | +2.15% | 59,203,230 |
| Apr 2026 | $45.66 | $50.40 | $39.40 | $39.94 | -10.11% | 64,596,151 |
| Mar 2026 | $54.90 | $55.41 | $37.71 | $44.43 | -18.01% | 93,517,781 |
| Feb 2026 | $36.32 | $54.37 | $36.20 | $54.19 | +46.86% | 89,082,095 |
| Jan 2026 | $39.17 | $45.18 | $36.16 | $36.90 | -4.35% | 73,854,199 |
| Dec 2025 | $37.82 | $40.98 | $35.26 | $38.58 | +2.88% | 51,040,583 |
| Nov 2025 | $30.83 | $37.67 | $29.99 | $37.50 | +21.79% | 53,690,755 |
| Oct 2025 | $35.08 | $37.54 | $29.28 | $30.79 | -11.68% | 100,749,102 |
| Sep 2025 | $31.13 | $35.13 | $30.20 | $34.86 | +14.48% | 94,230,621 |
| Aug 2025 | $24.95 | $30.58 | $24.55 | $30.45 | +25.31% | 65,121,769 |
| Jul 2025 | $26.85 | $27.80 | $23.92 | $24.30 | -8.51% | 75,813,890 |
| Jun 2025 | $26.49 | $27.97 | $25.08 | $26.56 | +2.59% | 75,954,848 |
| May 2025 | $25.32 | $27.29 | $23.75 | $25.89 | -9.22% | 93,307,552 |
| Apr 2025 | $26.72 | $31.00 | $23.49 | $28.52 | +6.66% | 86,027,034 |
| Mar 2025 | $23.34 | $27.25 | $22.77 | $26.74 | +16.97% | 81,071,095 |
| Feb 2025 | $21.17 | $24.27 | $20.98 | $22.86 | +9.22% | 54,869,982 |
| Jan 2025 | $18.72 | $21.45 | $18.65 | $20.93 | +13.50% | 38,081,092 |
| Dec 2024 | $18.75 | $20.45 | $17.80 | $18.44 | -2.02% | 49,375,515 |
| Nov 2024 | $20.34 | $20.60 | $17.43 | $18.82 | -6.74% | 51,847,129 |
| Oct 2024 | $20.08 | $21.45 | $18.96 | $20.18 | +1.20% | 49,776,060 |
| Sep 2024 | $18.90 | $21.42 | $17.95 | $19.94 | +3.42% | 58,147,985 |
| Aug 2024 | $17.75 | $20.24 | $15.74 | $19.28 | +13.21% | 50,631,589 |
| Jul 2024 | $15.77 | $17.91 | $15.35 | $17.03 | +8.61% | 33,053,594 |
| Jun 2024 | $16.74 | $17.00 | $15.01 | $15.68 | -6.16% | 40,059,942 |
| May 2024 | $14.86 | $17.29 | $14.64 | $16.71 | +13.60% | 44,613,360 |
| Apr 2024 | $15.00 | $16.01 | $14.31 | $14.71 | -0.27% | 66,004,883 |
| Mar 2024 | $11.96 | $14.86 | $11.76 | $14.75 | +24.89% | 58,061,452 |
| Feb 2024 | $12.23 | $12.71 | $11.24 | $11.81 | -2.48% | 46,000,378 |
| Jan 2024 | $13.41 | $13.56 | $11.92 | $12.11 | -10.10% | 47,414,986 |
| Dec 2023 | $14.75 | $14.95 | $13.11 | $13.47 | -9.05% | 60,002,723 |
| Nov 2023 | $12.46 | $14.84 | $12.29 | $14.81 | +19.63% | 61,386,663 |
| Oct 2023 | $11.13 | $13.26 | $10.78 | $12.38 | +9.65% | 54,367,390 |
| Sep 2023 | $12.99 | $13.02 | $11.19 | $11.29 | -12.07% | 48,116,871 |
| Aug 2023 | $12.04 | $13.10 | $10.96 | $12.84 | +3.97% | 48,714,794 |
| Jul 2023 | $11.90 | $13.07 | $11.52 | $12.35 | +3.61% | 46,262,817 |
| Jun 2023 | $12.41 | $12.92 | $11.36 | $11.92 | -3.40% | 57,548,169 |
| May 2023 | $13.22 | $14.12 | $12.05 | $12.34 | -4.56% | 60,962,159 |
| Apr 2023 | $12.27 | $13.81 | $12.14 | $12.93 | +5.72% | 60,738,873 |
| Mar 2023 | $10.28 | $12.35 | $9.81 | $12.23 | +20.14% | 90,574,215 |
| Feb 2023 | $10.99 | $11.32 | $9.78 | $10.18 | -7.79% | 61,211,303 |
| Jan 2023 | $10.24 | $11.62 | $10.23 | $11.04 | +9.20% | 73,280,341 |
| Dec 2022 | $9.87 | $10.45 | $9.44 | $10.11 | +4.23% | 69,763,363 |
| Nov 2022 | $8.07 | $9.83 | $7.40 | $9.70 | +22.94% | 86,666,088 |
| Oct 2022 | $7.55 | $8.32 | $7.08 | $7.89 | +6.48% | 74,169,695 |
| Sep 2022 | $7.09 | $7.76 | $6.35 | $7.41 | +3.06% | 78,128,503 |
| Aug 2022 | $7.88 | $8.23 | $7.19 | $7.19 | -8.87% | 79,675,460 |
| Jul 2022 | $7.01 | $7.97 | $6.75 | $7.89 | +12.39% | 121,892,866 |
| Jun 2022 | $7.52 | $8.46 | $6.86 | $7.02 | -6.02% | 100,221,172 |
| May 2022 | $7.48 | $8.07 | $6.76 | $7.47 | -3.74% | 74,969,333 |
| Apr 2022 | $8.36 | $9.22 | $7.24 | $7.76 | -7.84% | 56,959,881 |
| Mar 2022 | $7.41 | $8.82 | $7.40 | $8.42 | +14.40% | 102,817,162 |
| Feb 2022 | $6.93 | $7.77 | $6.51 | $7.36 | +7.76% | 89,543,566 |
| Jan 2022 | $7.59 | $7.74 | $6.53 | $6.83 | -11.18% | 84,862,403 |
| Dec 2021 | $7.75 | $7.99 | $6.64 | $7.69 | +0.65% | 72,620,404 |
| Nov 2021 | $7.46 | $8.84 | $7.34 | $7.64 | +2.69% | 53,057,616 |
| Oct 2021 | $7.28 | $8.31 | $7.05 | $7.44 | +3.33% | 63,016,351 |
| Sep 2021 | $7.95 | $8.13 | $6.94 | $7.20 | -8.86% | 54,465,419 |
| Aug 2021 | $8.15 | $8.62 | $7.15 | $7.90 | -2.71% | 57,650,428 |
| Jul 2021 | $7.80 | $8.29 | $7.53 | $8.12 | +6.14% | 53,803,457 |
| Jun 2021 | $9.20 | $9.38 | $7.36 | $7.65 | -16.21% | 51,396,596 |
| May 2021 | $8.15 | $9.37 | $8.08 | $9.13 | +14.13% | 45,220,921 |
| Apr 2021 | $7.93 | $8.98 | $7.92 | $8.00 | +2.43% | 51,295,512 |
| Mar 2021 | $7.25 | $8.39 | $7.02 | $7.81 | +10.00% | 75,520,232 |
| Feb 2021 | $8.31 | $8.39 | $7.06 | $7.10 | -11.25% | 68,535,568 |
| Jan 2021 | $9.20 | $9.87 | $7.67 | $8.00 | -8.57% | 55,177,362 |
| Dec 2020 | $8.55 | $9.85 | $8.45 | $8.75 | +5.80% | 62,843,788 |
| Nov 2020 | $9.25 | $10.21 | $7.77 | $8.27 | -9.62% | 59,874,846 |
| Oct 2020 | $8.89 | $9.50 | $8.09 | $9.15 | +3.86% | 58,214,439 |
| Sep 2020 | $10.79 | $10.79 | $8.31 | $8.81 | -15.77% | 59,842,100 |
| Aug 2020 | $10.65 | $11.22 | $9.40 | $10.46 | -1.32% | 54,198,512 |
| Jul 2020 | $9.38 | $11.58 | $9.11 | $10.60 | +13.01% | 71,946,545 |
| Jun 2020 | $8.17 | $9.50 | $7.24 | $9.38 | +15.80% | 73,212,856 |
| May 2020 | $7.84 | $8.66 | $7.47 | $8.10 | +0.37% | 67,303,413 |
| Apr 2020 | $4.99 | $8.77 | $4.93 | $8.07 | +61.40% | 89,202,854 |
| Mar 2020 | $6.00 | $6.55 | $3.34 | $5.00 | -14.24% | 104,754,382 |
| Feb 2020 | $6.26 | $7.16 | $5.61 | $5.83 | -7.46% | 63,147,647 |
| Jan 2020 | $6.13 | $6.51 | $5.40 | $6.30 | +4.65% | 55,985,054 |
| Dec 2019 | $5.64 | $6.08 | $5.21 | $6.02 | +6.17% | 46,542,315 |
| Nov 2019 | $5.40 | $5.69 | $5.19 | $5.67 | +4.23% | 47,947,792 |
| Oct 2019 | $5.73 | $6.07 | $4.91 | $5.44 | -6.21% | 57,735,508 |
| Sep 2019 | $7.15 | $7.36 | $5.77 | $5.80 | -17.73% | 57,919,100 |
| Aug 2019 | $6.45 | $7.78 | $6.37 | $7.05 | +7.63% | 74,610,586 |
| Jul 2019 | $5.88 | $6.91 | $5.79 | $6.55 | +8.26% | 53,622,201 |
| Jun 2019 | $4.99 | $6.27 | $4.90 | $6.05 | +24.23% | 64,516,478 |
| May 2019 | $4.61 | $4.92 | $4.17 | $4.87 | +4.73% | 41,060,827 |
| Apr 2019 | $5.11 | $5.27 | $4.52 | $4.65 | -8.46% | 34,030,917 |
| Mar 2019 | $4.75 | $5.50 | $4.59 | $5.08 | +4.96% | 43,709,734 |
| Feb 2019 | $4.50 | $5.05 | $4.23 | $4.84 | +8.52% | 34,626,612 |
| Jan 2019 | $3.57 | $4.54 | $3.57 | $4.46 | +23.89% | 47,315,156 |
| Dec 2018 | $3.32 | $3.78 | $2.90 | $3.60 | +11.80% | 79,499,119 |
| Nov 2018 | $4.13 | $4.24 | $3.10 | $3.22 | -19.30% | 35,353,327 |
| Oct 2018 | $4.60 | $5.07 | $3.97 | $3.99 | -13.45% | 38,564,081 |
| Sep 2018 | $4.30 | $4.80 | $4.06 | $4.61 | +5.01% | 35,252,062 |
| Aug 2018 | $5.43 | $5.58 | $4.21 | $4.39 | -19.15% | 34,550,780 |
| Jul 2018 | $5.61 | $5.92 | $5.30 | $5.43 | -4.57% | 32,642,497 |
| Jun 2018 | $5.50 | $6.13 | $5.42 | $5.69 | +2.71% | 35,011,182 |
| May 2018 | $5.36 | $5.65 | $4.99 | $5.54 | +2.59% | 37,952,081 |
| Apr 2018 | $5.24 | $5.79 | $5.14 | $5.40 | +3.65% | 33,694,765 |
| Mar 2018 | $5.03 | $5.46 | $4.83 | $5.21 | +2.56% | 49,280,092 |
| Feb 2018 | $5.96 | $6.03 | $4.91 | $5.08 | -15.05% | 43,471,537 |
| Jan 2018 | $6.57 | $6.84 | $5.84 | $5.98 | -8.14% | 48,866,878 |
| Dec 2017 | $6.32 | $6.75 | $5.93 | $6.51 | +2.84% | 39,602,302 |
| Nov 2017 | $6.44 | $7.04 | $6.10 | $6.33 | +0.16% | 38,620,438 |
| Oct 2017 | $6.72 | $7.30 | $6.20 | $6.32 | -6.51% | 42,814,725 |
| Sep 2017 | $8.41 | $8.58 | $6.71 | $6.76 | -18.85% | 47,051,554 |
| Aug 2017 | $7.06 | $8.36 | $6.94 | $8.33 | +17.49% | 38,920,102 |
| Jul 2017 | $7.00 | $7.15 | $6.58 | $7.09 | -1.25% | 37,248,203 |
| Jun 2017 | $6.62 | $7.47 | $6.59 | $7.18 | +6.85% | 61,516,619 |
| May 2017 | $7.10 | $7.11 | $6.01 | $6.72 | -6.15% | 64,192,401 |
| Apr 2017 | $8.04 | $8.57 | $6.81 | $7.16 | -10.83% | 59,859,158 |
| Mar 2017 | $7.07 | $8.49 | $6.46 | $8.03 | +11.07% | 108,257,557 |
| Feb 2017 | $7.28 | $9.00 | $7.09 | $7.23 | -3.60% | 65,274,213 |
| Jan 2017 | $6.90 | $8.81 | $6.81 | $7.50 | +9.65% | 57,839,494 |
| Dec 2016 | $6.31 | $7.50 | $5.95 | $6.84 | +7.04% | 59,133,792 |
| Nov 2016 | $8.05 | $8.33 | $6.04 | $6.39 | -18.60% | 47,612,934 |
| Oct 2016 | $8.19 | $8.88 | $6.89 | $7.85 | -4.27% | 43,522,696 |
| Sep 2016 | $6.97 | $8.94 | $6.84 | $8.20 | +16.81% | 51,281,300 |
| Aug 2016 | $9.32 | $9.72 | $6.95 | $7.02 | -24.84% | 35,539,200 |
| Jul 2016 | $8.93 | $10.41 | $8.35 | $9.34 | +8.60% | 38,202,100 |
| Jun 2016 | $6.42 | $8.79 | $6.15 | $8.60 | +34.37% | 71,159,600 |
| May 2016 | $7.26 | $7.53 | $5.85 | $6.40 | -11.11% | 51,319,500 |
| Apr 2016 | $5.12 | $7.22 | $5.10 | $7.20 | +36.11% | 42,618,600 |
| Mar 2016 | $4.61 | $5.75 | $4.39 | $5.29 | +15.75% | 43,693,500 |
| Feb 2016 | $3.26 | $4.59 | $3.11 | $4.57 | +41.05% | 35,299,200 |
| Jan 2016 | $3.36 | $3.75 | $2.27 | $3.24 | -1.52% | 26,157,900 |
| Dec 2015 | $3.04 | $3.61 | $2.99 | $3.29 | +9.67% | 21,715,800 |
| Nov 2015 | $3.85 | $3.89 | $2.82 | $3.00 | -21.88% | 22,062,500 |
| Oct 2015 | $3.69 | $5.08 | $3.57 | $3.84 | +4.07% | 25,925,400 |
| Sep 2015 | $4.14 | $4.78 | $3.51 | $3.69 | -10.00% | 34,770,200 |
| Aug 2015 | $3.21 | $4.62 | $3.01 | $4.10 | +26.15% | 24,463,600 |
| Jul 2015 | $5.65 | $5.90 | $2.98 | $3.25 | -42.58% | 25,798,300 |
| Jun 2015 | $6.53 | $6.66 | $5.58 | $5.66 | -13.19% | 15,566,900 |
| May 2015 | $6.82 | $7.54 | $6.34 | $6.52 | -5.78% | 12,659,300 |
| Apr 2015 | $5.90 | $7.31 | $5.55 | $6.92 | +18.09% | 19,278,900 |
| Mar 2015 | $6.10 | $6.78 | $5.25 | $5.86 | -3.14% | 17,688,600 |
| Feb 2015 | $5.22 | $6.20 | $5.22 | $6.05 | +14.15% | 16,347,900 |
| Jan 2015 | $6.98 | $8.54 | $5.11 | $5.30 | -25.67% | 25,491,100 |
| Dec 2014 | $7.02 | $7.85 | $6.34 | $7.13 | +3.94% | 36,507,100 |
| Nov 2014 | $7.39 | $8.14 | $6.79 | $6.86 | -8.17% | 12,644,500 |
| Oct 2014 | $7.98 | $9.07 | $7.10 | $7.47 | -6.16% | 10,227,400 |
| Sep 2014 | $9.01 | $9.51 | $7.79 | $7.96 | -13.57% | 8,414,800 |
| Aug 2014 | $9.13 | $10.14 | $8.81 | $9.21 | +3.14% | 5,212,600 |
| Jul 2014 | $10.09 | $10.55 | $8.85 | $8.93 | -11.93% | 5,727,800 |
| Jun 2014 | $8.18 | $10.35 | $8.10 | $10.14 | +22.61% | 6,296,600 |
| May 2014 | $9.27 | $9.42 | $8.00 | $8.27 | -11.27% | 5,111,700 |
| Apr 2014 | $9.33 | $10.02 | $8.97 | $9.32 | +3.33% | 6,114,700 |
| Mar 2014 | $9.85 | $11.23 | $8.98 | $9.02 | -5.45% | 9,789,200 |
| Feb 2014 | $9.31 | $10.71 | $8.91 | $9.54 | +4.03% | 7,289,800 |
| Jan 2014 | $12.34 | $12.78 | $8.87 | $9.17 | -24.40% | 9,018,500 |
| Dec 2013 | $12.68 | $12.68 | $11.14 | $12.13 | -5.38% | 6,912,300 |
| Nov 2013 | $15.56 | $15.66 | $12.01 | $12.82 | -19.72% | 3,876,000 |
| Oct 2013 | $15.25 | $16.35 | $13.93 | $15.97 | +2.83% | 5,683,700 |
| Sep 2013 | $16.64 | $17.38 | $14.49 | $15.53 | -4.78% | 12,729,600 |
| Aug 2013 | $14.96 | $17.04 | $13.47 | $16.31 | +10.80% | 2,050,400 |
| Jul 2013 | $12.32 | $15.38 | $11.57 | $14.72 | +21.85% | 1,564,100 |
| Jun 2013 | $14.71 | $15.03 | $10.39 | $12.08 | -16.23% | 1,141,700 |
| May 2013 | $13.64 | $14.83 | $12.00 | $14.42 | +3.59% | 963,800 |
| Apr 2013 | $13.95 | $13.98 | $10.10 | $13.92 | +1.53% | 956,200 |
| Mar 2013 | $13.85 | $15.12 | $13.12 | $13.71 | -1.72% | 457,000 |
| Feb 2013 | $15.45 | $15.56 | $13.09 | $13.95 | -8.70% | 251,100 |
| Jan 2013 | $18.04 | $18.07 | $14.56 | $15.28 | -13.13% | 216,700 |
| Dec 2012 | $18.58 | $18.82 | $17.11 | $17.59 | -6.44% | 73,900 |
| Nov 2012 | $19.79 | $19.84 | $18.24 | $18.80 | -4.57% | 63,800 |
| Oct 2012 | $19.89 | $20.26 | $18.14 | $19.70 | +1.70% | 151,300 |
| Sep 2012 | $18.86 | $20.28 | $18.18 | $19.37 | +2.70% | 172,400 |
| Aug 2012 | $15.52 | $19.23 | $15.52 | $18.86 | +19.59% | 81,400 |
| Jul 2012 | $15.74 | $16.81 | $13.81 | $15.77 | +2.34% | 69,700 |
| Jun 2012 | $18.22 | $19.20 | $13.73 | $15.41 | -14.34% | 1,134,300 |
| May 2012 | $18.70 | $19.53 | $15.52 | $17.99 | -1.10% | 138,400 |
| Apr 2012 | $18.83 | $18.83 | $16.94 | $18.19 | -0.38% | 119,100 |
| Mar 2012 | $18.79 | $18.79 | $15.95 | $18.26 | -1.40% | 76,000 |
| Feb 2012 | $20.57 | $20.57 | $18.35 | $18.52 | -9.79% | 130,500 |
| Jan 2012 | $17.53 | $21.00 | $16.59 | $20.53 | +20.62% | 81,400 |
| Dec 2011 | $16.91 | $17.46 | $15.00 | $17.02 | +1.31% | 202,100 |
| Nov 2011 | $17.40 | $18.68 | $14.50 | $16.80 | -8.60% | 204,300 |
| Oct 2011 | $15.22 | $19.07 | $13.50 | $18.38 | +21.88% | 143,400 |
| Sep 2011 | $19.45 | $20.06 | $13.98 | $15.08 | -21.46% | 524,900 |
| Aug 2011 | $17.44 | $19.62 | $16.67 | $19.20 | +8.17% | 195,400 |
| Jul 2011 | $16.43 | $19.62 | $16.19 | $17.75 | +6.86% | 177,600 |
| Jun 2011 | $15.08 | $16.89 | $14.83 | $16.61 | +10.15% | 164,200 |
| May 2011 | $16.42 | $16.68 | $13.63 | $15.08 | -10.24% | 337,700 |
| Apr 2011 | $15.78 | $17.04 | $14.16 | $16.80 | +5.79% | 417,200 |
| Mar 2011 | $17.09 | $18.67 | $15.57 | $15.88 | -7.94% | 348,800 |
| Feb 2011 | $15.34 | $17.75 | $14.91 | $17.25 | +13.79% | 333,400 |
| Jan 2011 | $19.09 | $19.56 | $14.89 | $15.16 | -20.59% | 340,200 |
| Dec 2010 | $19.61 | $21.49 | $17.91 | $19.09 | -0.83% | 322,700 |
| Nov 2010 | $15.82 | $20.28 | $15.67 | $19.25 | +24.11% | 258,400 |
| Oct 2010 | $16.95 | $17.30 | $14.69 | $15.51 | -9.19% | 236,100 |
| Sep 2010 | $16.21 | $17.71 | $15.74 | $17.08 | +6.95% | 225,700 |
| Aug 2010 | $15.08 | $17.03 | $14.60 | $15.97 | +6.47% | 415,100 |
| Jul 2010 | $15.37 | $15.37 | $13.61 | $15.00 | -2.28% | 167,600 |
| Jun 2010 | $14.54 | $17.04 | $14.09 | $15.35 | +6.45% | 216,000 |
| May 2010 | $15.29 | $15.80 | $13.50 | $14.42 | -2.96% | 331,200 |
| Apr 2010 | $13.63 | $15.07 | $13.52 | $14.86 | +10.81% | 191,700 |
| Mar 2010 | $12.42 | $14.37 | $12.24 | $13.41 | +10.10% | 403,100 |
| Feb 2010 | $11.05 | $12.58 | $10.60 | $12.18 | +13.41% | 307,300 |
| Jan 2010 | $12.47 | $13.65 | $10.67 | $10.74 | -10.28% | 336,600 |
| Dec 2009 | $11.58 | $12.90 | $11.16 | $11.97 | +5.74% | 250,000 |
| Nov 2009 | $8.17 | $11.88 | $8.07 | $11.32 | +40.45% | 267,500 |
| Oct 2009 | $8.58 | $9.83 | $7.97 | $8.06 | -7.99% | 194,400 |
| Sep 2009 | $8.90 | $10.30 | $8.38 | $8.76 | -0.79% | 212,300 |
| Aug 2009 | $8.95 | $9.45 | $8.73 | $8.83 | -1.34% | 86,300 |
| Jul 2009 | $8.83 | $9.54 | $7.45 | $8.95 | +8.09% | 261,900 |
| Jun 2009 | $9.17 | $9.21 | $7.93 | $8.28 | -7.80% | 331,900 |
| May 2009 | $6.49 | $8.99 | $6.46 | $8.98 | +33.63% | 94,600 |
| Apr 2009 | $7.18 | $7.46 | $6.02 | $6.72 | -5.88% | 126,000 |
| Mar 2009 | $6.67 | $7.25 | $5.78 | $7.14 | +7.37% | 98,000 |
| Feb 2009 | $6.31 | $6.87 | $5.99 | $6.65 | +4.40% | 134,700 |
| Jan 2009 | $7.18 | $7.23 | $5.94 | $6.37 | -6.60% | 111,400 |
| Dec 2008 | $4.88 | $7.48 | $3.60 | $6.82 | +43.28% | 416,600 |
| Nov 2008 | $4.43 | $4.96 | $3.17 | $4.76 | +10.96% | 375,500 |
| Oct 2008 | $6.15 | $6.28 | $2.87 | $4.29 | -28.62% | 512,200 |
| Sep 2008 | $5.39 | $7.20 | $4.19 | $6.01 | +5.62% | 133,900 |
| Aug 2008 | $7.20 | $7.21 | $5.27 | $5.69 | -20.97% | 77,400 |
| Jul 2008 | $6.01 | $7.31 | $5.84 | $7.20 | +19.80% | 54,400 |
| Jun 2008 | $6.85 | $6.85 | $5.98 | $6.01 | -9.90% | 132,500 |
| May 2008 | $5.90 | $7.37 | $5.61 | $6.67 | +12.10% | 146,300 |
| Apr 2008 | $5.45 | $6.75 | $5.45 | $5.95 | +5.31% | 72,500 |
| Mar 2008 | $7.69 | $8.42 | $5.37 | $5.65 | -25.76% | 477,700 |
| Feb 2008 | $6.85 | $8.16 | $6.75 | $7.61 | +9.65% | 550,600 |
| Jan 2008 | $5.77 | $6.94 | $5.48 | $6.94 | +25.50% | 254,100 |
| Dec 2007 | $5.21 | $5.80 | $4.75 | $5.53 | +10.60% | 198,300 |
| Nov 2007 | $7.32 | $7.66 | $4.93 | $5.00 | -34.30% | 100,100 |
| Oct 2007 | $6.39 | $10.19 | $6.15 | $7.61 | +20.99% | 136,200 |
| Sep 2007 | $5.62 | $6.34 | $5.30 | $6.29 | +18.46% | 192,400 |
| Aug 2007 | $6.32 | $6.60 | $5.03 | $5.31 | -15.45% | 266,200 |
| Jul 2007 | $5.22 | $6.77 | $5.19 | $6.28 | +20.31% | 189,200 |
| Jun 2007 | $6.16 | $6.23 | $4.77 | $5.22 | -14.00% | 639,000 |
| May 2007 | $6.11 | $6.35 | $5.80 | $6.07 | +0.33% | 430,700 |
| Apr 2007 | $6.39 | $6.79 | $6.04 | $6.05 | -5.32% | 413,800 |
| Mar 2007 | $7.53 | $7.70 | $6.08 | $6.39 | -19.72% | 330,700 |
| Feb 2007 | $7.64 | $8.19 | $6.75 | $7.96 | +5.01% | 401,200 |
| Jan 2007 | $8.33 | $8.33 | $7.21 | $7.58 | -9.00% | 110,200 |
| Dec 2006 | $8.78 | $9.10 | $7.63 | $8.33 | -7.44% | 172,200 |
| Nov 2006 | $8.12 | $9.57 | $7.89 | $9.00 | +9.49% | 380,200 |
| Oct 2006 | $8.26 | $8.26 | $6.94 | $8.22 | -0.48% | 57,900 |
| Sep 2006 | $8.22 | $8.50 | $7.21 | $8.26 | +2.99% | 119,500 |
| Aug 2006 | $8.36 | $8.92 | $7.18 | $8.02 | -0.12% | 273,200 |
| Jul 2006 | $8.07 | $8.38 | $6.78 | $8.03 | -0.50% | 104,700 |
| Jun 2006 | $8.13 | $8.37 | $6.37 | $8.07 | -2.54% | 354,000 |
| May 2006 | $9.50 | $10.59 | $7.46 | $8.28 | -12.10% | 192,400 |
| Apr 2006 | $7.92 | $9.91 | $7.40 | $9.42 | +16.44% | 144,600 |
| Mar 2006 | $8.00 | $8.92 | $7.25 | $8.09 | +1.12% | 146,400 |
| Feb 2006 | $8.04 | $8.45 | $6.54 | $8.00 | -0.50% | 167,000 |
| Jan 2006 | $5.65 | $8.53 | $5.65 | $8.04 | +45.65% | 663,200 |
| Dec 2005 | $4.00 | $5.75 | $4.00 | $5.52 | +38.35% | 676,600 |
| Nov 2005 | $3.84 | $4.25 | $3.51 | $3.99 | +3.91% | 264,200 |
| Oct 2005 | $4.12 | $4.30 | $3.56 | $3.84 | -7.69% | 135,400 |
| Sep 2005 | $3.41 | $4.30 | $3.41 | $4.16 | +23.44% | 104,700 |
| Aug 2005 | $3.63 | $3.92 | $3.36 | $3.37 | -7.16% | 216,200 |
| Jul 2005 | $3.39 | $3.76 | $3.39 | $3.63 | +7.08% | 367,200 |
| Jun 2005 | $2.95 | $3.42 | $2.83 | $3.39 | +15.31% | 381,400 |
| May 2005 | $2.98 | $3.06 | $2.63 | $2.94 | -1.34% | 153,100 |
| Apr 2005 | $3.04 | $3.10 | $2.69 | $2.98 | -2.61% | 88,400 |
| Mar 2005 | $3.18 | $3.50 | $2.78 | $3.06 | -3.16% | 424,200 |
| Feb 2005 | $2.97 | $3.29 | $2.75 | $3.16 | +4.64% | 223,700 |
| Jan 2005 | $3.00 | $3.25 | $2.73 | $3.02 | +0.67% | 222,600 |
| Dec 2004 | $3.01 | $3.84 | $2.64 | $3.00 | -5.96% | 129,000 |
| Nov 2004 | $2.68 | $3.50 | $2.59 | $3.19 | +21.76% | 486,200 |
| Oct 2004 | $2.46 | $2.63 | $2.29 | $2.62 | +0.77% | 155,700 |
| Sep 2004 | $2.02 | $2.60 | $1.80 | $2.60 | +28.71% | 124,500 |
| Aug 2004 | $1.54 | $2.04 | $1.44 | $2.02 | +31.17% | 132,000 |
| Jul 2004 | $1.47 | $1.74 | $1.47 | $1.54 | +4.76% | 237,700 |
| Jun 2004 | $1.57 | $1.85 | $1.33 | $1.47 | -6.37% | 193,800 |
| May 2004 | $1.47 | $1.67 | $1.17 | $1.57 | +4.67% | 337,000 |
| Apr 2004 | $2.17 | $2.19 | $1.30 | $1.50 | -30.88% | 170,800 |
| Mar 2004 | $2.00 | $2.24 | $1.89 | $2.17 | +10.15% | 319,100 |
| Feb 2004 | $2.07 | $2.20 | $1.88 | $1.97 | -4.83% | 223,900 |
| Jan 2004 | $2.03 | $2.33 | $1.92 | $2.07 | 0.00% | 329,200 |
| Dec 2003 | $2.01 | $2.25 | $1.15 | $2.07 | -5.91% | 383,400 |
| Nov 2003 | $1.99 | $2.24 | $1.71 | $2.20 | -1.35% | 261,300 |
| Oct 2003 | $1.34 | $2.26 | $1.34 | $2.23 | +61.59% | 323,300 |
| Sep 2003 | $1.11 | $1.47 | $1.06 | $1.38 | +21.05% | 337,800 |
| Aug 2003 | $0.97 | $1.22 | $0.94 | $1.14 | +21.28% | 338,800 |
| Jul 2003 | $0.80 | $0.98 | $0.74 | $0.94 | +17.50% | 756,900 |
| Jun 2003 | $0.79 | $0.94 | $0.66 | $0.80 | +3.90% | 205,000 |
| May 2003 | $0.76 | $0.85 | $0.72 | $0.77 | – | 440,700 |
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% |