Arthur J. Gallagher & Co. (AJG) stock
AJGNYSEInsurance Agents, Brokers & ServiceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/3016% below fair value
$276.07+7.87 (+2.93%)
Close on Oct 30, 2026Market cap $70.76BP/E 45.7Yield 0.94%
Price history
Arthur J. Gallagher share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$276.07
+2.93% on the day
52-week range
$190.75 – $277.45
-0.5% from the high
Change over 52 weeks
+5.4%
From $262.03 on Oct 30, 2025
Average volume
1.50M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $229.43 | $277.45 | $219.65 | $276.07 | +21.02% | 35,557,062 |
| Sep 2026 | $264.43 | $271.27 | $225.11 | $228.11 | -12.98% | 30,614,017 |
| Aug 2026 | $251.21 | $272.79 | $240.82 | $262.15 | +5.10% | 27,211,540 |
| Jul 2026 | $230.81 | $269.99 | $229.63 | $249.42 | +8.65% | 35,022,425 |
| Jun 2026 | $200.57 | $230.58 | $199.69 | $229.57 | +14.15% | 40,071,596 |
| May 2026 | $217.00 | $218.88 | $190.75 | $201.11 | -2.56% | 38,197,199 |
| Apr 2026 | $217.78 | $226.00 | $202.21 | $206.40 | -4.70% | 37,013,800 |
| Mar 2026 | $227.58 | $231.10 | $203.21 | $216.58 | -5.09% | 50,072,774 |
| Feb 2026 | $250.42 | $255.18 | $195.00 | $228.20 | -8.49% | 59,202,597 |
| Jan 2026 | $257.11 | $266.87 | $236.53 | $249.37 | -3.64% | 41,077,303 |
| Dec 2025 | $248.40 | $263.79 | $236.34 | $258.79 | +4.51% | 35,346,930 |
| Nov 2025 | $249.49 | $262.59 | $239.47 | $247.62 | -0.75% | 32,289,475 |
| Oct 2025 | $307.87 | $313.55 | $242.75 | $249.49 | -19.45% | 38,033,105 |
| Sep 2025 | $303.17 | $310.49 | $285.80 | $309.74 | +2.31% | 29,830,191 |
| Aug 2025 | $285.00 | $307.38 | $277.53 | $302.75 | +5.40% | 32,377,627 |
| Jul 2025 | $320.12 | $323.25 | $281.83 | $287.25 | -10.27% | 30,018,871 |
| Jun 2025 | $343.42 | $351.23 | $308.98 | $320.12 | -7.86% | 31,042,256 |
| May 2025 | $317.59 | $348.30 | $313.41 | $347.44 | +8.34% | 25,239,081 |
| Apr 2025 | $345.07 | $350.70 | $301.21 | $320.69 | -7.11% | 34,557,251 |
| Mar 2025 | $336.87 | $346.95 | $318.24 | $345.24 | +2.22% | 34,744,197 |
| Feb 2025 | $299.75 | $338.43 | $299.37 | $337.74 | +11.90% | 27,688,659 |
| Jan 2025 | $285.39 | $307.74 | $275.56 | $301.82 | +6.33% | 39,023,397 |
| Dec 2024 | $312.51 | $313.01 | $276.90 | $283.85 | -9.09% | 61,257,403 |
| Nov 2024 | $281.75 | $316.72 | $279.60 | $312.24 | +11.04% | 18,926,755 |
| Oct 2024 | $281.65 | $297.76 | $277.44 | $281.20 | -0.06% | 21,885,746 |
| Sep 2024 | $292.90 | $301.04 | $274.25 | $281.37 | -3.83% | 17,355,131 |
| Aug 2024 | $285.37 | $294.00 | $277.97 | $292.57 | +3.20% | 15,365,829 |
| Jul 2024 | $260.00 | $287.60 | $257.58 | $283.49 | +9.32% | 16,445,390 |
| Jun 2024 | $252.77 | $266.39 | $250.51 | $259.31 | +2.36% | 19,432,739 |
| May 2024 | $234.47 | $259.35 | $234.33 | $253.33 | +7.94% | 15,899,647 |
| Apr 2024 | $249.08 | $249.80 | $230.08 | $234.69 | -6.14% | 18,012,713 |
| Mar 2024 | $243.71 | $256.10 | $241.22 | $250.04 | +2.50% | 16,981,867 |
| Feb 2024 | $230.04 | $246.29 | $227.43 | $243.93 | +5.07% | 17,230,653 |
| Jan 2024 | $224.86 | $241.27 | $223.43 | $232.16 | +3.24% | 20,058,610 |
| Dec 2023 | $248.40 | $249.48 | $218.63 | $224.88 | -9.69% | 21,928,450 |
| Nov 2023 | $235.81 | $254.00 | $233.98 | $249.00 | +5.74% | 17,851,971 |
| Oct 2023 | $227.00 | $237.95 | $223.35 | $235.49 | +3.32% | 16,591,691 |
| Sep 2023 | $231.22 | $237.64 | $224.47 | $227.93 | -1.11% | 15,930,059 |
| Aug 2023 | $214.99 | $232.41 | $214.63 | $230.48 | +7.30% | 14,633,371 |
| Jul 2023 | $219.00 | $221.92 | $212.39 | $214.80 | -2.17% | 14,439,307 |
| Jun 2023 | $200.39 | $220.63 | $198.52 | $219.57 | +9.60% | 19,333,631 |
| May 2023 | $207.82 | $219.23 | $199.00 | $200.33 | -3.72% | 19,849,234 |
| Apr 2023 | $190.85 | $209.13 | $190.00 | $208.06 | +8.76% | 17,920,409 |
| Mar 2023 | $186.49 | $192.20 | $174.45 | $191.31 | +2.11% | 26,581,258 |
| Feb 2023 | $195.77 | $198.25 | $182.88 | $187.35 | -4.28% | 15,150,520 |
| Jan 2023 | $188.74 | $202.37 | $185.41 | $195.72 | +3.81% | 14,119,615 |
| Dec 2022 | $200.00 | $201.51 | $183.64 | $188.54 | -5.31% | 14,512,774 |
| Nov 2022 | $188.08 | $199.61 | $183.61 | $199.11 | +6.43% | 19,375,475 |
| Oct 2022 | $173.00 | $189.96 | $169.01 | $187.08 | +9.26% | 20,769,248 |
| Sep 2022 | $180.32 | $189.36 | $167.93 | $171.22 | -5.70% | 22,809,386 |
| Aug 2022 | $176.79 | $192.00 | $171.75 | $181.57 | +1.44% | 19,182,820 |
| Jul 2022 | $163.10 | $184.88 | $160.60 | $178.99 | +9.78% | 13,832,023 |
| Jun 2022 | $162.35 | $167.38 | $148.24 | $163.04 | +0.68% | 19,031,532 |
| May 2022 | $171.70 | $172.82 | $150.49 | $161.94 | -3.89% | 19,973,840 |
| Apr 2022 | $175.23 | $187.02 | $168.13 | $168.49 | -3.50% | 20,261,348 |
| Mar 2022 | $157.71 | $177.12 | $148.52 | $174.60 | +10.37% | 22,052,946 |
| Feb 2022 | $157.87 | $161.46 | $148.03 | $158.19 | +0.16% | 17,769,447 |
| Jan 2022 | $169.29 | $169.99 | $147.33 | $157.94 | -6.91% | 23,005,177 |
| Dec 2021 | $165.28 | $171.21 | $161.13 | $169.67 | +4.16% | 19,286,957 |
| Nov 2021 | $167.79 | $168.50 | $158.61 | $162.90 | -2.84% | 18,815,539 |
| Oct 2021 | $149.32 | $168.32 | $148.64 | $167.67 | +12.80% | 18,924,914 |
| Sep 2021 | $143.80 | $154.36 | $142.53 | $148.65 | +3.50% | 23,801,792 |
| Aug 2021 | $139.83 | $144.72 | $136.92 | $143.62 | +3.09% | 22,064,368 |
| Jul 2021 | $140.44 | $146.98 | $135.50 | $139.31 | -0.55% | 20,510,299 |
| Jun 2021 | $147.57 | $148.21 | $137.25 | $140.08 | -4.45% | 27,051,096 |
| May 2021 | $144.44 | $154.03 | $142.83 | $146.61 | +1.15% | 30,168,054 |
| Apr 2021 | $124.91 | $145.60 | $124.21 | $144.95 | +16.17% | 14,836,314 |
| Mar 2021 | $120.21 | $129.00 | $119.92 | $124.77 | +4.15% | 22,610,001 |
| Feb 2021 | $114.37 | $125.38 | $114.13 | $119.80 | +3.80% | 15,645,951 |
| Jan 2021 | $123.64 | $123.71 | $112.92 | $115.41 | -6.71% | 16,655,025 |
| Dec 2020 | $116.39 | $129.12 | $114.83 | $123.71 | +7.19% | 16,657,482 |
| Nov 2020 | $105.15 | $118.39 | $104.11 | $115.41 | +11.28% | 19,103,637 |
| Oct 2020 | $105.83 | $110.56 | $101.95 | $103.71 | -1.77% | 17,175,206 |
| Sep 2020 | $105.70 | $108.03 | $100.32 | $105.58 | +0.27% | 19,440,128 |
| Aug 2020 | $106.51 | $109.34 | $102.57 | $105.30 | -2.04% | 17,014,054 |
| Jul 2020 | $97.87 | $108.99 | $96.00 | $107.49 | +10.26% | 17,398,813 |
| Jun 2020 | $94.38 | $102.25 | $92.49 | $97.49 | +3.40% | 28,229,516 |
| May 2020 | $78.50 | $95.00 | $76.26 | $94.28 | +20.10% | 26,456,132 |
| Apr 2020 | $78.12 | $88.35 | $73.66 | $78.50 | -3.69% | 31,144,456 |
| Mar 2020 | $97.82 | $106.30 | $65.09 | $81.51 | -16.39% | 34,944,200 |
| Feb 2020 | $103.24 | $109.46 | $93.91 | $97.49 | -4.95% | 17,072,594 |
| Jan 2020 | $95.61 | $105.67 | $94.29 | $102.57 | +7.71% | 15,445,105 |
| Dec 2019 | $93.56 | $96.20 | $90.83 | $95.23 | +2.10% | 14,954,798 |
| Nov 2019 | $91.76 | $93.59 | $89.42 | $93.27 | +2.25% | 14,247,775 |
| Oct 2019 | $89.99 | $92.00 | $85.34 | $91.22 | +1.84% | 19,875,959 |
| Sep 2019 | $90.02 | $91.00 | $86.21 | $89.57 | -1.26% | 16,647,714 |
| Aug 2019 | $90.44 | $91.51 | $85.90 | $90.71 | +0.31% | 19,674,767 |
| Jul 2019 | $88.05 | $92.74 | $87.79 | $90.43 | +3.24% | 24,689,561 |
| Jun 2019 | $84.20 | $88.58 | $83.68 | $87.59 | +4.03% | 18,603,037 |
| May 2019 | $83.47 | $84.84 | $81.39 | $84.20 | +0.69% | 17,439,062 |
| Apr 2019 | $78.75 | $84.14 | $77.58 | $83.62 | +7.07% | 20,489,708 |
| Mar 2019 | $80.62 | $80.72 | $76.65 | $78.10 | -2.72% | 26,923,853 |
| Feb 2019 | $75.00 | $81.09 | $73.90 | $80.28 | +7.46% | 21,389,214 |
| Jan 2019 | $72.66 | $74.85 | $70.44 | $74.71 | +1.37% | 22,688,361 |
| Dec 2018 | $77.77 | $78.33 | $68.19 | $73.70 | -4.37% | 23,688,540 |
| Nov 2018 | $74.10 | $79.03 | $73.42 | $77.07 | +4.13% | 24,926,140 |
| Oct 2018 | $74.77 | $75.99 | $70.40 | $74.01 | -0.58% | 21,120,020 |
| Sep 2018 | $72.11 | $76.49 | $72.11 | $74.44 | +3.19% | 13,715,743 |
| Aug 2018 | $71.39 | $72.65 | $70.07 | $72.14 | +1.11% | 14,155,347 |
| Jul 2018 | $65.03 | $73.11 | $65.00 | $71.35 | +9.30% | 18,498,728 |
| Jun 2018 | $66.93 | $67.96 | $64.54 | $65.28 | -1.51% | 21,541,336 |
| May 2018 | $69.95 | $70.06 | $65.47 | $66.28 | -5.30% | 21,036,446 |
| Apr 2018 | $68.65 | $70.94 | $66.07 | $69.99 | +1.83% | 17,897,181 |
| Mar 2018 | $68.89 | $72.77 | $66.62 | $68.73 | -0.55% | 23,390,110 |
| Feb 2018 | $68.30 | $71.30 | $63.54 | $69.11 | +1.16% | 24,087,447 |
| Jan 2018 | $63.55 | $70.55 | $62.04 | $68.32 | +7.96% | 22,545,635 |
| Dec 2017 | $66.17 | $67.30 | $62.40 | $63.28 | -3.87% | 25,003,835 |
| Nov 2017 | $63.57 | $67.32 | $62.75 | $65.83 | +3.95% | 26,600,291 |
| Oct 2017 | $61.68 | $63.37 | $60.87 | $63.33 | +2.89% | 13,057,898 |
| Sep 2017 | $58.01 | $61.87 | $57.19 | $61.55 | +6.30% | 19,645,018 |
| Aug 2017 | $59.03 | $59.38 | $57.52 | $57.90 | -1.51% | 12,633,381 |
| Jul 2017 | $57.60 | $59.64 | $56.20 | $58.79 | +2.69% | 13,184,495 |
| Jun 2017 | $56.88 | $59.11 | $56.19 | $57.25 | +0.92% | 20,453,299 |
| May 2017 | $56.10 | $57.57 | $54.50 | $56.73 | +1.65% | 20,380,825 |
| Apr 2017 | $56.60 | $56.99 | $55.25 | $55.81 | -1.29% | 17,466,673 |
| Mar 2017 | $57.26 | $57.82 | $55.54 | $56.54 | -0.72% | 22,875,441 |
| Feb 2017 | $54.00 | $57.26 | $53.19 | $56.95 | +5.80% | 14,514,854 |
| Jan 2017 | $52.00 | $54.65 | $51.80 | $53.83 | +3.60% | 17,122,432 |
| Dec 2016 | $50.35 | $52.16 | $48.97 | $51.96 | +3.20% | 31,526,932 |
| Nov 2016 | $48.39 | $52.34 | $47.16 | $50.35 | +4.40% | 19,879,012 |
| Oct 2016 | $50.72 | $51.08 | $47.76 | $48.23 | -5.19% | 14,436,049 |
| Sep 2016 | $49.44 | $51.24 | $48.94 | $50.87 | +2.95% | 19,713,800 |
| Aug 2016 | $49.19 | $49.97 | $48.19 | $49.41 | +0.45% | 28,455,000 |
| Jul 2016 | $47.60 | $49.77 | $47.15 | $49.19 | +3.34% | 20,288,500 |
| Jun 2016 | $47.84 | $48.36 | $43.90 | $47.60 | -1.51% | 28,356,900 |
| May 2016 | $46.22 | $48.64 | $46.12 | $48.33 | +4.97% | 59,073,100 |
| Apr 2016 | $44.29 | $46.45 | $43.17 | $46.04 | +3.51% | 17,316,100 |
| Mar 2016 | $40.17 | $44.67 | $39.76 | $44.48 | +11.62% | 19,205,400 |
| Feb 2016 | $37.56 | $40.28 | $37.19 | $39.85 | +5.87% | 21,347,700 |
| Jan 2016 | $40.40 | $40.49 | $35.96 | $37.64 | -8.06% | 27,488,900 |
| Dec 2015 | $43.98 | $44.21 | $39.43 | $40.94 | -6.42% | 30,371,100 |
| Nov 2015 | $43.19 | $44.54 | $42.79 | $43.75 | +0.05% | 17,701,700 |
| Oct 2015 | $41.19 | $44.30 | $40.54 | $43.73 | +5.94% | 24,619,200 |
| Sep 2015 | $42.83 | $43.09 | $40.50 | $41.28 | -5.58% | 27,823,900 |
| Aug 2015 | $47.39 | $48.29 | $39.99 | $43.72 | -7.82% | 17,358,900 |
| Jul 2015 | $47.89 | $48.33 | $46.85 | $47.43 | +0.27% | 17,703,500 |
| Jun 2015 | $48.66 | $49.50 | $47.12 | $47.30 | -2.37% | 20,698,100 |
| May 2015 | $48.01 | $49.59 | $46.85 | $48.45 | +1.30% | 26,973,900 |
| Apr 2015 | $46.75 | $49.11 | $46.30 | $47.83 | +2.31% | 17,896,200 |
| Mar 2015 | $46.75 | $48.01 | $45.56 | $46.75 | -0.51% | 18,774,100 |
| Feb 2015 | $44.50 | $48.71 | $44.24 | $46.99 | +5.76% | 17,618,600 |
| Jan 2015 | $47.25 | $48.11 | $44.41 | $44.43 | -5.63% | 14,859,100 |
| Dec 2014 | $47.84 | $49.24 | $46.08 | $47.08 | -1.81% | 14,330,700 |
| Nov 2014 | $47.90 | $48.54 | $47.41 | $47.95 | +0.52% | 11,653,200 |
| Oct 2014 | $45.36 | $47.82 | $43.36 | $47.70 | +5.16% | 19,905,200 |
| Sep 2014 | $47.34 | $47.95 | $44.47 | $45.36 | -3.96% | 17,272,100 |
| Aug 2014 | $44.90 | $47.38 | $44.22 | $47.23 | +4.96% | 11,926,700 |
| Jul 2014 | $46.56 | $47.25 | $44.98 | $45.00 | -3.43% | 13,935,300 |
| Jun 2014 | $45.93 | $47.06 | $45.24 | $46.60 | +1.68% | 14,838,700 |
| May 2014 | $45.11 | $47.68 | $44.14 | $45.83 | +1.80% | 20,153,700 |
| Apr 2014 | $47.57 | $48.38 | $42.97 | $45.02 | -5.38% | 47,252,700 |
| Mar 2014 | $45.78 | $49.38 | $45.53 | $47.58 | +2.99% | 11,472,000 |
| Feb 2014 | $46.08 | $46.32 | $44.02 | $46.20 | -0.06% | 10,625,700 |
| Jan 2014 | $46.67 | $49.46 | $44.65 | $46.23 | -1.49% | 16,701,100 |
| Dec 2013 | $46.38 | $47.07 | $44.84 | $46.93 | +0.84% | 15,453,400 |
| Nov 2013 | $47.48 | $48.49 | $46.51 | $46.54 | -1.92% | 9,705,300 |
| Oct 2013 | $43.68 | $48.11 | $43.57 | $47.45 | +8.71% | 18,218,800 |
| Sep 2013 | $41.97 | $44.79 | $41.11 | $43.65 | +5.59% | 14,003,500 |
| Aug 2013 | $44.85 | $45.68 | $41.19 | $41.34 | -6.85% | 10,580,900 |
| Jul 2013 | $43.89 | $45.89 | $43.44 | $44.38 | +1.58% | 9,845,600 |
| Jun 2013 | $43.75 | $45.49 | $42.34 | $43.69 | +0.02% | 11,096,100 |
| May 2013 | $43.75 | $45.87 | $42.38 | $43.68 | +2.90% | 12,094,100 |
| Apr 2013 | $41.24 | $42.69 | $40.51 | $42.45 | +2.76% | 15,287,000 |
| Mar 2013 | $38.32 | $41.31 | $37.95 | $41.31 | +7.35% | 14,472,200 |
| Feb 2013 | $37.66 | $39.00 | $37.08 | $38.48 | +4.14% | 13,860,100 |
| Jan 2013 | $35.15 | $37.19 | $34.97 | $36.95 | +6.64% | 17,735,000 |
| Dec 2012 | $36.62 | $36.84 | $34.20 | $34.65 | -5.12% | 11,628,000 |
| Nov 2012 | $35.29 | $36.93 | $34.98 | $36.52 | +3.05% | 11,172,100 |
| Oct 2012 | $35.84 | $36.99 | $34.67 | $35.44 | -1.06% | 10,850,900 |
| Sep 2012 | $35.69 | $37.56 | $35.62 | $35.82 | +0.28% | 9,411,200 |
| Aug 2012 | $36.14 | $37.05 | $34.46 | $35.72 | +0.68% | 10,596,600 |
| Jul 2012 | $35.07 | $36.35 | $34.75 | $35.48 | +1.17% | 8,777,400 |
| Jun 2012 | $34.16 | $35.35 | $33.81 | $35.07 | +0.95% | 14,827,400 |
| May 2012 | $37.61 | $38.24 | $33.75 | $34.74 | -7.51% | 18,079,900 |
| Apr 2012 | $35.76 | $37.67 | $34.63 | $37.56 | +5.09% | 15,951,400 |
| Mar 2012 | $34.20 | $36.33 | $34.00 | $35.74 | +4.75% | 12,718,400 |
| Feb 2012 | $33.86 | $35.69 | $33.09 | $34.12 | +2.34% | 12,634,900 |
| Jan 2012 | $33.72 | $33.89 | $32.01 | $33.34 | -0.30% | 10,223,800 |
| Dec 2011 | $30.86 | $33.99 | $30.71 | $33.44 | +7.94% | 14,145,400 |
| Nov 2011 | $29.90 | $31.47 | $29.22 | $30.98 | +0.26% | 17,104,100 |
| Oct 2011 | $26.23 | $32.11 | $25.27 | $30.90 | +17.49% | 21,765,200 |
| Sep 2011 | $28.37 | $28.58 | $26.08 | $26.30 | -6.77% | 16,682,200 |
| Aug 2011 | $28.41 | $28.55 | $24.29 | $28.21 | +0.32% | 20,694,200 |
| Jul 2011 | $28.52 | $29.13 | $26.84 | $28.12 | -1.47% | 12,019,100 |
| Jun 2011 | $28.65 | $28.82 | $27.68 | $28.54 | -0.59% | 14,728,800 |
| May 2011 | $29.80 | $29.91 | $27.86 | $28.71 | -3.59% | 12,085,900 |
| Apr 2011 | $30.60 | $31.22 | $29.07 | $29.78 | -2.07% | 11,773,400 |
| Mar 2011 | $31.40 | $31.49 | $29.89 | $30.41 | -3.15% | 9,863,800 |
| Feb 2011 | $29.79 | $31.92 | $29.48 | $31.40 | +5.80% | 8,693,200 |
| Jan 2011 | $29.29 | $30.17 | $28.40 | $29.68 | +2.06% | 7,439,300 |
| Dec 2010 | $28.36 | $29.80 | $28.36 | $29.08 | +3.56% | 9,532,900 |
| Nov 2010 | $28.09 | $29.00 | $27.65 | $28.08 | -0.28% | 7,274,200 |
| Oct 2010 | $26.40 | $28.90 | $25.87 | $28.16 | +6.79% | 8,447,000 |
| Sep 2010 | $25.16 | $26.75 | $24.97 | $26.37 | +6.12% | 8,190,100 |
| Aug 2010 | $25.76 | $25.85 | $24.30 | $24.85 | -2.24% | 8,292,200 |
| Jul 2010 | $24.36 | $26.44 | $23.96 | $25.42 | +4.27% | 10,691,700 |
| Jun 2010 | $24.62 | $26.05 | $23.96 | $24.38 | -1.26% | 13,101,800 |
| May 2010 | $26.38 | $26.61 | $22.63 | $24.69 | -6.01% | 15,358,200 |
| Apr 2010 | $24.59 | $27.00 | $24.29 | $26.27 | +7.01% | 11,124,300 |
| Mar 2010 | $23.77 | $25.84 | $23.70 | $24.55 | +3.46% | 13,728,200 |
| Feb 2010 | $22.61 | $24.12 | $22.53 | $23.73 | +5.23% | 10,592,100 |
| Jan 2010 | $22.60 | $23.34 | $21.90 | $22.55 | +0.18% | 8,368,700 |
| Dec 2009 | $22.40 | $23.09 | $21.88 | $22.51 | +0.49% | 10,919,800 |
| Nov 2009 | $22.42 | $23.45 | $21.95 | $22.40 | +0.40% | 7,956,200 |
| Oct 2009 | $24.39 | $24.65 | $22.16 | $22.31 | -8.45% | 11,181,200 |
| Sep 2009 | $23.69 | $25.00 | $22.95 | $24.37 | +2.52% | 11,895,500 |
| Aug 2009 | $23.19 | $24.47 | $22.84 | $23.77 | +3.80% | 14,019,200 |
| Jul 2009 | $21.43 | $23.46 | $20.20 | $22.90 | +7.31% | 14,956,500 |
| Jun 2009 | $21.00 | $22.00 | $20.55 | $21.34 | +1.86% | 16,264,000 |
| May 2009 | $22.49 | $22.49 | $20.05 | $20.95 | -6.81% | 23,641,000 |
| Apr 2009 | $16.86 | $23.25 | $16.51 | $22.48 | +32.24% | 30,414,500 |
| Mar 2009 | $15.54 | $18.33 | $14.82 | $17.00 | +7.12% | 32,663,800 |
| Feb 2009 | $23.29 | $24.16 | $15.51 | $15.87 | -32.67% | 34,375,300 |
| Jan 2009 | $25.97 | $26.02 | $23.02 | $23.57 | -9.03% | 17,419,200 |
| Dec 2008 | $24.16 | $26.00 | $22.65 | $25.91 | +4.48% | 18,252,000 |
| Nov 2008 | $25.60 | $25.60 | $21.38 | $24.80 | +1.81% | 17,292,600 |
| Oct 2008 | $25.59 | $28.21 | $21.38 | $24.36 | -5.07% | 35,122,700 |
| Sep 2008 | $26.81 | $30.00 | $25.28 | $25.66 | -3.10% | 16,597,400 |
| Aug 2008 | $25.39 | $26.77 | $24.50 | $26.48 | +4.13% | 10,320,300 |
| Jul 2008 | $23.90 | $26.18 | $23.86 | $25.43 | +5.52% | 17,137,600 |
| Jun 2008 | $25.53 | $26.27 | $23.99 | $24.10 | -5.60% | 10,817,900 |
| May 2008 | $24.58 | $26.59 | $24.58 | $25.53 | +3.91% | 10,162,400 |
| Apr 2008 | $23.76 | $25.16 | $23.47 | $24.57 | +4.02% | 12,680,700 |
| Mar 2008 | $23.64 | $24.98 | $23.27 | $23.62 | +0.08% | 14,807,500 |
| Feb 2008 | $25.37 | $25.98 | $23.22 | $23.60 | -7.05% | 11,207,400 |
| Jan 2008 | $24.14 | $26.25 | $22.40 | $25.39 | +4.96% | 18,807,600 |
| Dec 2007 | $26.11 | $27.00 | $24.01 | $24.19 | -7.95% | 9,396,100 |
| Nov 2007 | $26.36 | $27.24 | $24.37 | $26.28 | -1.24% | 16,397,200 |
| Oct 2007 | $29.00 | $29.46 | $24.64 | $26.61 | -8.15% | 17,676,000 |
| Sep 2007 | $29.61 | $30.37 | $28.80 | $28.97 | -1.90% | 12,001,000 |
| Aug 2007 | $27.55 | $31.83 | $27.45 | $29.53 | +7.07% | 25,043,800 |
| Jul 2007 | $28.02 | $29.00 | $26.66 | $27.58 | -1.08% | 12,473,600 |
| Jun 2007 | $29.40 | $29.49 | $27.66 | $27.88 | -5.17% | 8,324,600 |
| May 2007 | $27.90 | $29.40 | $27.60 | $29.40 | +5.15% | 11,578,700 |
| Apr 2007 | $28.34 | $29.50 | $27.20 | $27.96 | -1.31% | 9,917,600 |
| Mar 2007 | $28.32 | $28.98 | $26.02 | $28.33 | -1.05% | 14,323,600 |
| Feb 2007 | $28.75 | $29.51 | $28.09 | $28.63 | -0.14% | 11,829,500 |
| Jan 2007 | $29.61 | $30.15 | $28.17 | $28.67 | -2.98% | 9,515,200 |
| Dec 2006 | $29.22 | $30.42 | $28.91 | $29.55 | +0.89% | 6,138,100 |
| Nov 2006 | $27.86 | $29.74 | $27.53 | $29.29 | +5.17% | 8,597,900 |
| Oct 2006 | $26.79 | $28.03 | $26.44 | $27.85 | +4.42% | 11,179,400 |
| Sep 2006 | $26.80 | $27.20 | $26.32 | $26.67 | -0.49% | 8,766,800 |
| Aug 2006 | $27.05 | $27.82 | $26.55 | $26.80 | -1.36% | 10,399,600 |
| Jul 2006 | $25.33 | $28.14 | $24.42 | $27.17 | +7.22% | 14,027,400 |
| Jun 2006 | $26.51 | $26.84 | $24.75 | $25.34 | -4.67% | 13,495,900 |
| May 2006 | $27.44 | $27.48 | $26.27 | $26.58 | -3.13% | 15,552,400 |
| Apr 2006 | $27.83 | $28.32 | $26.07 | $27.44 | -1.33% | 13,989,600 |
| Mar 2006 | $29.49 | $29.58 | $27.65 | $27.81 | -5.70% | 9,040,200 |
| Feb 2006 | $29.16 | $30.26 | $28.10 | $29.49 | +1.13% | 15,215,800 |
| Jan 2006 | $30.98 | $31.77 | $28.85 | $29.16 | -5.57% | 10,270,800 |
| Dec 2005 | $30.47 | $31.94 | $30.21 | $30.88 | +1.41% | 6,423,300 |
| Nov 2005 | $29.26 | $30.97 | $29.00 | $30.45 | +3.50% | 5,711,300 |
| Oct 2005 | $28.83 | $29.89 | $28.16 | $29.42 | +2.12% | 10,439,300 |
| Sep 2005 | $28.72 | $29.78 | $28.29 | $28.81 | +0.88% | 13,311,300 |
| Aug 2005 | $27.89 | $28.56 | $26.64 | $28.56 | +2.40% | 10,125,600 |
| Jul 2005 | $27.13 | $27.93 | $26.54 | $27.89 | +2.80% | 10,229,600 |
| Jun 2005 | $27.70 | $28.00 | $26.48 | $27.13 | -1.77% | 10,606,100 |
| May 2005 | $27.80 | $28.65 | $26.83 | $27.62 | -0.79% | 9,105,000 |
| Apr 2005 | $28.80 | $29.15 | $26.72 | $27.84 | -3.33% | 9,216,900 |
| Mar 2005 | $29.86 | $30.55 | $28.55 | $28.80 | -3.55% | 8,034,600 |
| Feb 2005 | $29.65 | $30.68 | $28.62 | $29.86 | +0.71% | 8,323,300 |
| Jan 2005 | $32.42 | $32.85 | $29.25 | $29.65 | -8.77% | 7,792,700 |
| Dec 2004 | $30.61 | $32.70 | $30.36 | $32.50 | +6.04% | 9,858,600 |
| Nov 2004 | $28.30 | $30.80 | $27.63 | $30.65 | +9.07% | 10,476,200 |
| Oct 2004 | $33.30 | $34.12 | $25.42 | $28.10 | -15.18% | 23,183,200 |
| Sep 2004 | $31.90 | $33.50 | $31.57 | $33.13 | +3.99% | 6,038,700 |
| Aug 2004 | $30.89 | $31.89 | $30.66 | $31.86 | +2.87% | 6,647,000 |
| Jul 2004 | $30.27 | $31.92 | $28.75 | $30.97 | +1.71% | 11,968,200 |
| Jun 2004 | $31.90 | $32.23 | $30.13 | $30.45 | -4.40% | 8,427,500 |
| May 2004 | $32.40 | $32.43 | $30.20 | $31.85 | -1.18% | 7,429,700 |
| Apr 2004 | $32.75 | $33.97 | $31.95 | $32.23 | -1.04% | 7,616,500 |
| Mar 2004 | $33.90 | $33.92 | $31.45 | $32.57 | -3.21% | 6,572,800 |
| Feb 2004 | $31.45 | $34.25 | $31.14 | $33.65 | +7.58% | 5,296,900 |
| Jan 2004 | $32.40 | $33.30 | $30.76 | $31.28 | -3.72% | 7,681,900 |
| Dec 2003 | $31.45 | $32.74 | $30.90 | $32.49 | +3.80% | 8,032,500 |
| Nov 2003 | $29.30 | $31.85 | $28.81 | $31.30 | +7.23% | 9,823,100 |
| Oct 2003 | $28.40 | $29.47 | $26.74 | $29.19 | +3.22% | 10,149,100 |
| Sep 2003 | $27.09 | $29.06 | $26.75 | $28.28 | +4.74% | 6,941,900 |
| Aug 2003 | $26.56 | $27.55 | $25.86 | $27.00 | +1.77% | 8,095,800 |
| Jul 2003 | $26.85 | $27.42 | $24.64 | $26.53 | -2.46% | 15,706,300 |
| Jun 2003 | $27.10 | $29.00 | $26.78 | $27.20 | -0.18% | 8,406,400 |
| May 2003 | $24.90 | $27.35 | $24.35 | $27.25 | +9.04% | 9,854,500 |
| Apr 2003 | $24.65 | $26.80 | $23.35 | $24.99 | +1.79% | 14,744,700 |
| Mar 2003 | $24.46 | $26.60 | $23.69 | $24.55 | +0.33% | 9,282,000 |
| Feb 2003 | $25.25 | $25.45 | $23.28 | $24.47 | -3.09% | 7,481,100 |
| Jan 2003 | $29.44 | $29.75 | $24.30 | $25.25 | -14.06% | 11,645,900 |
| Dec 2002 | $28.50 | $29.80 | $28.25 | $29.38 | +4.30% | 5,970,600 |
| Nov 2002 | $26.70 | $28.50 | $26.07 | $28.17 | +5.03% | 8,184,200 |
| Oct 2002 | $24.68 | $27.50 | $22.10 | $26.82 | +8.80% | 11,721,100 |
| Sep 2002 | $28.75 | $28.78 | $23.00 | $24.65 | -14.88% | 14,757,100 |
| Aug 2002 | $29.30 | $30.40 | $27.30 | $28.96 | -1.53% | 8,922,200 |
| Jul 2002 | $34.25 | $34.90 | $21.70 | $29.41 | -15.12% | 17,045,700 |
| Jun 2002 | $35.00 | $35.48 | $32.54 | $34.65 | -1.70% | 6,386,600 |
| May 2002 | $36.00 | $37.20 | $34.00 | $35.25 | -2.35% | 6,891,500 |
| Apr 2002 | $32.76 | $36.25 | $32.15 | $36.10 | +10.16% | 10,051,600 |
| Mar 2002 | $34.70 | $35.67 | $32.13 | $32.77 | -6.00% | 6,185,300 |
| Feb 2002 | $33.00 | $37.24 | $32.85 | $34.86 | +5.64% | 6,645,300 |
| Jan 2002 | $34.65 | $34.65 | $31.00 | $33.00 | -4.32% | 11,357,100 |
| Dec 2001 | $36.55 | $36.81 | $33.56 | $34.49 | -5.51% | 7,290,600 |
| Nov 2001 | $36.60 | $37.40 | $32.90 | $36.50 | -0.11% | 10,398,200 |
| Oct 2001 | $33.90 | $38.82 | $33.67 | $36.54 | +7.95% | 13,951,300 |
| Sep 2001 | $26.51 | $34.00 | $25.75 | $33.85 | +27.69% | 15,140,800 |
| Aug 2001 | $27.50 | $28.45 | $25.37 | $26.51 | -3.60% | 6,786,200 |
| Jul 2001 | $26.90 | $29.20 | $25.80 | $27.50 | +5.77% | 7,982,400 |
| Jun 2001 | $27.50 | $29.20 | $26.00 | $26.00 | -5.45% | 6,250,600 |
| May 2001 | $25.75 | $28.37 | $22.23 | $27.50 | +9.04% | 8,677,000 |
| Apr 2001 | $27.71 | $28.22 | $24.30 | $25.22 | -8.95% | 5,855,300 |
| Mar 2001 | $25.75 | $29.75 | $25.40 | $27.70 | +8.50% | 6,917,800 |
| Feb 2001 | $26.25 | $30.00 | $24.05 | $25.53 | -1.31% | 4,393,600 |
| Jan 2001 | $32.09 | $32.09 | $21.88 | $25.87 | -18.68% | 14,736,900 |
| Dec 2000 | $29.63 | $34.25 | $29.25 | $31.81 | +7.84% | 13,971,000 |
| Nov 2000 | $31.69 | $32.22 | $28.69 | $29.50 | -6.53% | 4,582,000 |
| Oct 2000 | $29.50 | $32.00 | $25.22 | $31.56 | +6.77% | 6,039,200 |
| Sep 2000 | $24.94 | $30.25 | $23.56 | $29.56 | +20.66% | 4,948,200 |
| Aug 2000 | $24.53 | $25.00 | $22.25 | $24.50 | -0.13% | 4,349,000 |
| Jul 2000 | $20.50 | $24.69 | $20.06 | $24.53 | +16.82% | 6,741,800 |
| Jun 2000 | $19.34 | $21.72 | $18.22 | $21.00 | +8.56% | 5,655,000 |
| May 2000 | $18.25 | $19.75 | $17.28 | $19.34 | +3.86% | 6,724,200 |
| Apr 2000 | $16.13 | $18.63 | $14.94 | $18.63 | +14.62% | 6,185,200 |
| Mar 2000 | $12.73 | $16.44 | $11.53 | $16.25 | +27.14% | 9,910,000 |
| Feb 2000 | $13.50 | $14.88 | $12.00 | $12.78 | -4.88% | 3,748,400 |
| Jan 2000 | $15.94 | $15.97 | $13.34 | $13.44 | -16.99% | 3,927,600 |
| Dec 1999 | $13.59 | $16.56 | $13.25 | $16.19 | +18.81% | 3,842,400 |
| Nov 1999 | $12.97 | $14.31 | $12.66 | $13.63 | +5.31% | 2,590,400 |
| Oct 1999 | $13.34 | $13.36 | $12.31 | $12.94 | -2.82% | 3,798,000 |
| Sep 1999 | $13.47 | $13.63 | $13.00 | $13.31 | -2.52% | 3,197,200 |
| Aug 1999 | $12.97 | $14.13 | $12.64 | $13.66 | +4.80% | 3,274,800 |
| Jul 1999 | $12.38 | $14.00 | $12.31 | $13.03 | +5.30% | 2,872,800 |
| Jun 1999 | $12.13 | $12.61 | $11.92 | $12.38 | +1.67% | 3,296,400 |
| May 1999 | $11.88 | $12.25 | $11.64 | $12.17 | +2.50% | 2,941,200 |
| Apr 1999 | $11.56 | $12.39 | $11.50 | $11.88 | +3.26% | 2,416,800 |
| Mar 1999 | $11.91 | $12.48 | $11.28 | $11.50 | -3.66% | 3,939,600 |
| Feb 1999 | $12.50 | $12.50 | $11.02 | $11.94 | -4.50% | 2,762,800 |
| Jan 1999 | $11.00 | $12.66 | $10.56 | $12.50 | +13.31% | 4,076,000 |
| Dec 1998 | $11.53 | $11.53 | $10.66 | $11.03 | -4.85% | 2,128,400 |
| Nov 1998 | $10.59 | $11.69 | $10.56 | $11.59 | +9.44% | 2,320,800 |
| Oct 1998 | $10.13 | $11.05 | $8.72 | $10.59 | +2.73% | 4,518,400 |
| Sep 1998 | $9.22 | $10.84 | $9.16 | $10.31 | +11.49% | 6,088,800 |
| Aug 1998 | $9.80 | $10.06 | $9.23 | $9.25 | -5.58% | 2,353,600 |
| Jul 1998 | $10.97 | $11.45 | $9.75 | $9.80 | -12.43% | 1,760,800 |
| Jun 1998 | $10.81 | $11.48 | $10.50 | $11.19 | +3.77% | 2,005,200 |
| May 1998 | $10.97 | $11.03 | $10.47 | $10.78 | -1.71% | 2,460,400 |
| Apr 1998 | $10.88 | $11.64 | $10.69 | $10.97 | +1.30% | 2,432,800 |
| Mar 1998 | $10.38 | $11.53 | $10.03 | $10.83 | +4.84% | 3,885,200 |
| Feb 1998 | $9.31 | $10.38 | $9.31 | $10.33 | +11.66% | 4,517,600 |
| Jan 1998 | $8.64 | $9.36 | $8.39 | $9.25 | +7.44% | 3,568,400 |
| Dec 1997 | $8.94 | $9.02 | $8.59 | $8.61 | -3.67% | 1,419,600 |
| Nov 1997 | $8.81 | $9.23 | $8.64 | $8.94 | +2.14% | 1,326,000 |
| Oct 1997 | $9.30 | $9.56 | $8.69 | $8.75 | -6.04% | 2,805,600 |
| Sep 1997 | $8.75 | $9.41 | $8.75 | $9.31 | +4.20% | 1,628,800 |
| Aug 1997 | $9.03 | $9.23 | $8.56 | $8.94 | -1.38% | 1,860,400 |
| Jul 1997 | $9.31 | $9.38 | $8.66 | $9.06 | -3.97% | 2,570,400 |
| Jun 1997 | $7.94 | $9.44 | $7.81 | $9.44 | +18.90% | 2,731,200 |
| May 1997 | $7.88 | $8.00 | $7.59 | $7.94 | +1.60% | 2,712,800 |
| Apr 1997 | $8.19 | $8.19 | $7.78 | $7.81 | -4.94% | 1,103,200 |
| Mar 1997 | $7.69 | $8.38 | $7.69 | $8.22 | +6.91% | 2,097,200 |
| Feb 1997 | $7.53 | $7.88 | $7.53 | $7.69 | +2.07% | 2,330,400 |
| Jan 1997 | $7.72 | $7.72 | $7.44 | $7.53 | -2.82% | 2,569,600 |
| Dec 1996 | $7.63 | $7.84 | $7.34 | $7.75 | +0.81% | 3,572,400 |
| Nov 1996 | $7.31 | $7.97 | $7.31 | $7.69 | +4.68% | 884,000 |
| Oct 1996 | $8.63 | $8.63 | $7.28 | $7.34 | -14.55% | 1,604,800 |
| Sep 1996 | $8.44 | $8.75 | $8.41 | $8.59 | +1.10% | 2,162,800 |
| Aug 1996 | $7.91 | $8.56 | $7.88 | $8.50 | +7.94% | 1,448,400 |
| Jul 1996 | $8.03 | $8.09 | $7.88 | $7.88 | -1.56% | 1,135,600 |
| Jun 1996 | $8.03 | $8.44 | $7.97 | $8.00 | -0.39% | 2,233,600 |
| May 1996 | $8.14 | $8.47 | $7.50 | $8.03 | -1.15% | 4,710,800 |
| Apr 1996 | $9.06 | $9.09 | $8.13 | $8.13 | -10.65% | 2,735,200 |
| Mar 1996 | $9.78 | $9.88 | $9.00 | $9.09 | -7.03% | 1,180,800 |
| Feb 1996 | $9.38 | $9.81 | $9.25 | $9.78 | +5.03% | 1,662,000 |
| Jan 1996 | $9.31 | $9.56 | $8.97 | $9.31 | 0.00% | 1,339,600 |
| Dec 1995 | $8.19 | $9.50 | $8.16 | $9.31 | +13.74% | 1,307,200 |
| Nov 1995 | $8.78 | $8.88 | $8.13 | $8.19 | -7.42% | 3,555,600 |
| Oct 1995 | $8.88 | $9.06 | $8.59 | $8.84 | -0.35% | 1,278,800 |
| Sep 1995 | $9.25 | $9.28 | $8.66 | $8.88 | -3.40% | 1,737,600 |
| Aug 1995 | $9.41 | $9.44 | $9.19 | $9.19 | -2.33% | 432,400 |
| Jul 1995 | $9.03 | $9.50 | $8.97 | $9.41 | +3.44% | 1,800,000 |
| Jun 1995 | $8.69 | $9.09 | $8.50 | $9.09 | +4.30% | 720,000 |
| May 1995 | $8.53 | $9.09 | $8.53 | $8.72 | +1.83% | 628,000 |
| Apr 1995 | $8.81 | $9.03 | $8.56 | $8.56 | -3.18% | 774,800 |
| Mar 1995 | $8.69 | $8.94 | $8.50 | $8.84 | +1.07% | 866,400 |
| Feb 1995 | $8.50 | $9.00 | $8.47 | $8.75 | +2.56% | 968,400 |
| Jan 1995 | $7.94 | $8.53 | $7.53 | $8.53 | +6.64% | 1,336,800 |
| Dec 1994 | $7.81 | $8.00 | $7.41 | $8.00 | +1.99% | 1,647,600 |
| Nov 1994 | $8.22 | $8.38 | $7.81 | $7.84 | -4.20% | 2,014,800 |
| Oct 1994 | $8.19 | $8.25 | $7.72 | $8.19 | -0.38% | 965,600 |
| Sep 1994 | $8.19 | $8.47 | $8.16 | $8.22 | +0.38% | 1,181,200 |
| Aug 1994 | $7.94 | $8.38 | $7.94 | $8.19 | +3.56% | 1,164,400 |
| Jul 1994 | $7.72 | $8.00 | $7.25 | $7.91 | +2.02% | 798,000 |
| Jun 1994 | $8.03 | $8.19 | $7.63 | $7.75 | -3.50% | 901,600 |
| May 1994 | $8.00 | $8.34 | $7.94 | $8.03 | +1.18% | 934,800 |
| Apr 1994 | $7.09 | $7.97 | $7.03 | $7.94 | +11.40% | 674,800 |
| Mar 1994 | $7.50 | $7.59 | $7.06 | $7.13 | -5.79% | 1,889,200 |
| Feb 1994 | $7.75 | $8.00 | $7.34 | $7.56 | -2.42% | 3,052,000 |
| Jan 1994 | $9.00 | $9.09 | $7.34 | $7.75 | -14.48% | 4,312,800 |
| Dec 1993 | $8.56 | $9.28 | $8.53 | $9.06 | +5.84% | 1,478,800 |
| Nov 1993 | $9.25 | $9.25 | $8.50 | $8.56 | -7.43% | 1,798,800 |
| Oct 1993 | $7.94 | $9.25 | $7.91 | $9.25 | +15.63% | 1,960,800 |
| Sep 1993 | $7.88 | $8.09 | $7.56 | $8.00 | +1.59% | 1,379,600 |
| Aug 1993 | $7.94 | $7.94 | $7.38 | $7.88 | 0.00% | 1,704,400 |
| Jul 1993 | $8.25 | $8.25 | $7.75 | $7.88 | -4.18% | 1,042,400 |
| Jun 1993 | $8.38 | $8.38 | $7.75 | $8.22 | -1.50% | 1,694,000 |
| May 1993 | $8.31 | $8.81 | $8.25 | $8.34 | -0.37% | 2,495,200 |
| Apr 1993 | $8.84 | $9.34 | $7.97 | $8.38 | -5.63% | 2,484,000 |
| Mar 1993 | $8.38 | $8.91 | $8.28 | $8.88 | +5.97% | 2,756,400 |
| Feb 1993 | $7.00 | $8.75 | $6.97 | $8.38 | +19.64% | 5,456,400 |
| Jan 1993 | $7.06 | $7.06 | $6.38 | $7.00 | -0.88% | 2,791,200 |
| Dec 1992 | $6.97 | $7.13 | $6.81 | $7.06 | +2.26% | 779,200 |
| Nov 1992 | $6.88 | $7.31 | $6.88 | $6.91 | 0.00% | 1,113,600 |
| Oct 1992 | $7.00 | $7.25 | $6.69 | $6.91 | -1.34% | 2,154,400 |
| Sep 1992 | $6.53 | $7.00 | $6.06 | $7.00 | +6.67% | 2,214,800 |
| Aug 1992 | $6.06 | $6.56 | $5.97 | $6.56 | +8.25% | 1,874,400 |
| Jul 1992 | $5.50 | $6.38 | $5.50 | $6.06 | +10.86% | 826,000 |
| Jun 1992 | $5.84 | $6.06 | $5.25 | $5.47 | -5.91% | 1,382,000 |
| May 1992 | $5.53 | $6.09 | $5.53 | $5.81 | +6.28% | 874,800 |
| Apr 1992 | $6.03 | $6.03 | $5.31 | $5.47 | -9.33% | 825,600 |
| Mar 1992 | $6.03 | $6.31 | $6.03 | $6.03 | 0.00% | 630,800 |
| Feb 1992 | $5.84 | $6.13 | $5.84 | $6.03 | +3.21% | 581,200 |
| Jan 1992 | $5.59 | $6.06 | $5.41 | $5.84 | +4.47% | 889,600 |
| Dec 1991 | $5.50 | $5.69 | $5.31 | $5.59 | +1.71% | 1,560,800 |
| Nov 1991 | $5.16 | $5.78 | $5.16 | $5.50 | +7.32% | 1,146,000 |
| Oct 1991 | $4.91 | $5.13 | $4.75 | $5.13 | +4.46% | 1,013,600 |
| Sep 1991 | $4.97 | $5.06 | $4.75 | $4.91 | -1.87% | 878,400 |
| Aug 1991 | $5.06 | $5.16 | $4.97 | $5.00 | -0.62% | 1,219,600 |
| Jul 1991 | $5.78 | $6.06 | $4.88 | $5.03 | -12.97% | 1,741,200 |
| Jun 1991 | $5.53 | $5.97 | $5.53 | $5.78 | +4.52% | 904,400 |
| May 1991 | $6.25 | $6.25 | $5.50 | $5.53 | -11.50% | 2,916,800 |
| Apr 1991 | $6.94 | $7.00 | $6.13 | $6.25 | -10.71% | 2,339,200 |
| Mar 1991 | $6.31 | $7.09 | $6.31 | $7.00 | +9.80% | 836,000 |
| Feb 1991 | $5.72 | $6.38 | $5.72 | $6.38 | +12.71% | 2,080,400 |
| Jan 1991 | $5.75 | $5.75 | $5.00 | $5.66 | -2.69% | 963,600 |
| Dec 1990 | $6.09 | $6.13 | $5.75 | $5.81 | -3.63% | 1,063,600 |
| Nov 1990 | $5.22 | $6.09 | $5.09 | $6.03 | +16.97% | 455,600 |
| Oct 1990 | $5.19 | $5.31 | $4.94 | $5.16 | -0.60% | 916,400 |
| Sep 1990 | $5.06 | $5.38 | $5.06 | $5.19 | +2.47% | 464,800 |
| Aug 1990 | $5.69 | $5.69 | $5.06 | $5.06 | -11.48% | 428,800 |
| Jul 1990 | $5.75 | $5.75 | $5.56 | $5.72 | -0.54% | 619,600 |
| Jun 1990 | $5.59 | $5.84 | $5.59 | $5.75 | +2.79% | 426,400 |
| May 1990 | $5.38 | $5.72 | $5.25 | $5.59 | +4.07% | 987,600 |
| Apr 1990 | $5.75 | $5.84 | $5.38 | $5.38 | -7.53% | 837,600 |
| Mar 1990 | $5.78 | $6.25 | $5.75 | $5.81 | +1.64% | 595,600 |
| Feb 1990 | $5.59 | $5.81 | $5.53 | $5.72 | +3.39% | 339,600 |
| Jan 1990 | $6.13 | $6.19 | $5.53 | $5.53 | -10.15% | 538,000 |
| Dec 1989 | $6.31 | $6.44 | $6.09 | $6.16 | -1.99% | 362,800 |
| Nov 1989 | $5.88 | $6.47 | $5.88 | $6.28 | +6.35% | 651,600 |
| Oct 1989 | $5.78 | $6.63 | $5.72 | $5.91 | +2.72% | 661,200 |
| Sep 1989 | $5.56 | $5.75 | $5.38 | $5.75 | +2.79% | 3,296,000 |
| Aug 1989 | $5.81 | $6.19 | $5.59 | $5.59 | -2.72% | 758,400 |
| Jul 1989 | $4.97 | $5.75 | $4.97 | $5.75 | +15.00% | 588,000 |
| Jun 1989 | $4.94 | $5.06 | $4.88 | $5.00 | +1.91% | 792,400 |
| May 1989 | $4.88 | $4.97 | $4.75 | $4.91 | 0.00% | 698,400 |
| Apr 1989 | $4.44 | $4.97 | $4.44 | $4.91 | +9.79% | 991,600 |
| Mar 1989 | $4.56 | $4.63 | $4.41 | $4.47 | -2.05% | 688,400 |
| Feb 1989 | $4.34 | $4.56 | $4.28 | $4.56 | +3.54% | 804,400 |
| Jan 1989 | $4.19 | $4.41 | $4.03 | $4.41 | +5.23% | 712,400 |
| Dec 1988 | $4.44 | $4.47 | $3.97 | $4.19 | -4.97% | 846,000 |
| Nov 1988 | $4.31 | $4.78 | $4.31 | $4.41 | +3.68% | 2,064,400 |
| Oct 1988 | $4.31 | $4.41 | $4.13 | $4.25 | -1.45% | 1,068,800 |
| Sep 1988 | $4.34 | $4.34 | $4.16 | $4.31 | -0.72% | 449,200 |
| Aug 1988 | $4.31 | $4.53 | $4.31 | $4.34 | +0.73% | 486,400 |
| Jul 1988 | $4.63 | $4.72 | $4.28 | $4.31 | -6.12% | 732,400 |
| Jun 1988 | $4.19 | $4.59 | $4.16 | $4.59 | +9.70% | 347,200 |
| May 1988 | $3.81 | $4.22 | $3.81 | $4.19 | +11.67% | 744,000 |
| Apr 1988 | $3.56 | $3.81 | $3.56 | $3.75 | +3.45% | 806,800 |
| Mar 1988 | $3.69 | $3.84 | $3.59 | $3.63 | -1.69% | 415,200 |
| Feb 1988 | $3.78 | $3.78 | $3.47 | $3.69 | -4.07% | 916,400 |
| Jan 1988 | $4.38 | $4.50 | $3.81 | $3.84 | -11.51% | 736,800 |
| Dec 1987 | $4.13 | $4.44 | $3.97 | $4.34 | +5.30% | 1,993,600 |
| Nov 1987 | $4.38 | $4.44 | $3.75 | $4.13 | -5.71% | 1,188,000 |
| Oct 1987 | $5.25 | $5.25 | $4.13 | $4.38 | -16.67% | 3,070,000 |
| Sep 1987 | $5.34 | $5.38 | $5.13 | $5.25 | -1.76% | 430,400 |
| Aug 1987 | $5.31 | $5.38 | $5.19 | $5.34 | +0.59% | 1,331,200 |
| Jul 1987 | $5.16 | $5.31 | $4.94 | $5.31 | +3.03% | 2,366,800 |
| Jun 1987 | $5.25 | $5.31 | $5.00 | $5.16 | -1.78% | 2,004,800 |
| May 1987 | $4.94 | $5.25 | $4.75 | $5.25 | +6.33% | 3,697,200 |
| Apr 1987 | $6.06 | $6.06 | $4.75 | $4.94 | -18.56% | 4,404,400 |
| Mar 1987 | $7.00 | $7.25 | $5.88 | $6.06 | -13.39% | 8,367,600 |
| Feb 1987 | $6.75 | $7.31 | $6.25 | $7.00 | +3.70% | 2,199,600 |
| Jan 1987 | $6.56 | $7.75 | $6.44 | $6.75 | +2.86% | 3,183,600 |
| Dec 1986 | $7.19 | $7.56 | $6.31 | $6.56 | -10.26% | 6,344,400 |
| Nov 1986 | $7.56 | $7.75 | $6.88 | $7.31 | -3.31% | 4,100,400 |
| Oct 1986 | $7.38 | $7.75 | $7.19 | $7.56 | +2.54% | 2,269,600 |
| Sep 1986 | $7.25 | $8.31 | $7.00 | $7.38 | +1.72% | 4,284,000 |
| Aug 1986 | $6.75 | $7.63 | $6.50 | $7.25 | +7.41% | 1,370,800 |
| Jul 1986 | $6.34 | $6.88 | $6.16 | $6.75 | +6.40% | 3,317,200 |
| Jun 1986 | $6.41 | $6.44 | $6.13 | $6.34 | -1.46% | 1,028,000 |
| May 1986 | $6.38 | $6.56 | $5.63 | $6.44 | +0.98% | 2,728,000 |
| Apr 1986 | $6.81 | $7.19 | $6.38 | $6.38 | -6.42% | 762,400 |
| Mar 1986 | $7.06 | $7.06 | $6.38 | $6.81 | -3.11% | 759,200 |
| Feb 1986 | $6.66 | $7.13 | $6.59 | $7.03 | +6.13% | 826,400 |
| Jan 1986 | $6.03 | $6.72 | $5.94 | $6.63 | +9.84% | 804,800 |
| Dec 1985 | $6.00 | $6.13 | $5.91 | $6.03 | +2.12% | 580,000 |
| Nov 1985 | $5.25 | $6.25 | $5.22 | $5.91 | +13.86% | 3,063,200 |
| Oct 1985 | $4.33 | $5.34 | $4.31 | $5.19 | +20.29% | 2,360,800 |
| Sep 1985 | $4.88 | $4.88 | $4.30 | $4.31 | -9.80% | 2,344,000 |
| Aug 1985 | $4.88 | $4.94 | $4.78 | $4.78 | -1.92% | 1,208,000 |
| Jul 1985 | $5.13 | $5.25 | $4.75 | $4.88 | -4.88% | 1,478,400 |
| Jun 1985 | $5.53 | $5.63 | $5.13 | $5.13 | -6.29% | 928,000 |
| May 1985 | $5.19 | $5.53 | $5.19 | $5.47 | +5.42% | 547,200 |
| Apr 1985 | $4.59 | $5.31 | $4.56 | $5.19 | +12.92% | 1,206,400 |
| Mar 1985 | $4.63 | $4.81 | $4.59 | $4.59 | 0.00% | 565,600 |
| Feb 1985 | $4.44 | $4.88 | $4.44 | $4.59 | +9.70% | 2,318,400 |
| Jan 1985 | $3.72 | $4.25 | $3.69 | $4.19 | +12.60% | 1,880,800 |
| Dec 1984 | $3.41 | $3.78 | $3.41 | $3.72 | +9.17% | 1,086,400 |
| Nov 1984 | $3.28 | $3.47 | $3.28 | $3.41 | +4.81% | 2,003,200 |
| Oct 1984 | $3.03 | $3.41 | $3.03 | $3.25 | +7.21% | 1,670,400 |
| Sep 1984 | $2.66 | $3.09 | $2.66 | $3.03 | +14.12% | 2,073,600 |
| Aug 1984 | $2.03 | $2.75 | $2.03 | $2.66 | +30.77% | 1,881,600 |
| Jul 1984 | $1.81 | $2.13 | $1.81 | $2.03 | +12.07% | 2,976,800 |
| Jun 1984 | $1.84 | $1.88 | $1.72 | $1.81 | – | 3,725,600 |
Seasonality
AJG 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 | 1.7% | 1.8% | -0.1% | 0.7% | 2.6% | 2.4% | 4.0% | 2.4% | -0.7% | 2.9% | 4.7% | -1.3% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.6% | -8.5% | -4.8% | -4.7% | -2.6% | 14.5% | 8.6% | 5.1% | -12.8% | 21.0% | ||
| 2025 | 6.3% | 11.9% | 2.4% | -7.1% | 8.3% | -7.7% | -10.3% | 5.4% | 2.5% | -19.5% | -0.7% | 4.8% |
| 2024 | 3.2% | 5.3% | 2.5% | -6.1% | 7.9% | 2.6% | 9.3% | 3.2% | -3.6% | -0.1% | 11.0% | -8.9% |
| 2023 | 3.8% | -4.3% | 2.4% | 8.8% | -3.7% | 9.9% | -2.2% | 7.6% | -1.1% | 3.3% | 6.0% | -9.7% |
| 2022 | -6.9% | 0.2% | 10.7% | -3.5% | -3.9% | 1.0% | 9.8% | 1.4% | -5.4% | 9.3% | 6.4% | -5.1% |
| 2021 | -6.7% | 3.8% | 4.6% | 16.2% | 1.1% | -4.1% | -0.5% | 3.1% | 3.8% | 12.8% | -2.8% | 4.5% |
| 2020 | 7.7% | -5.0% | -16.0% | -3.7% | 20.1% | 3.9% | 10.3% | -2.0% | 0.7% | -1.8% | 11.3% | 7.6% |
| 2019 | 1.4% | 8.0% | -2.7% | 7.1% | 0.7% | 4.5% | 3.2% | 0.3% | -0.8% | 1.8% | 2.2% | 2.6% |
| 2018 | 8.0% | 1.2% | 0.0% | 1.8% | -4.7% | -1.5% | 9.3% | 1.1% | 3.8% | -0.6% | 4.1% | -3.9% |
| 2017 | 3.6% | 5.8% | -0.0% | -1.3% | 2.3% | 0.9% | 2.7% | -0.8% | 6.3% | 2.9% | 4.6% | -3.9% |