AMETEK Inc (AME) stock
AMENYSEIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 18/3016% above fair value
$241.12−10.66 (-4.23%)
Close on Oct 30, 2026Market cap $55.28BP/E 35.3Yield –
Price history
Ametek share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$241.12
-4.23% on the day
52-week range
$188.47 – $261.16
-7.7% from the high
Change over 52 weeks
+21.6%
From $198.32 on Oct 30, 2025
Average volume
1.29M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $248.25 | $255.41 | $234.43 | $241.12 | -2.67% | 29,364,421 |
| Sep 2026 | $234.11 | $254.19 | $229.60 | $247.73 | +5.34% | 30,269,929 |
| Aug 2026 | $241.60 | $261.16 | $234.39 | $235.17 | -2.71% | 29,272,475 |
| Jul 2026 | $241.32 | $244.97 | $226.51 | $241.71 | -0.10% | 22,451,257 |
| Jun 2026 | $222.59 | $244.71 | $220.10 | $241.94 | +7.12% | 26,548,414 |
| May 2026 | $235.80 | $243.18 | $220.00 | $225.85 | -4.10% | 25,974,260 |
| Apr 2026 | $216.89 | $242.00 | $212.47 | $235.50 | +9.86% | 24,040,917 |
| Mar 2026 | $236.34 | $242.05 | $207.32 | $214.36 | -10.39% | 33,484,806 |
| Feb 2026 | $223.06 | $239.94 | $222.47 | $239.22 | +6.80% | 27,228,201 |
| Jan 2026 | $206.00 | $227.79 | $205.10 | $223.98 | +9.09% | 25,128,374 |
| Dec 2025 | $196.46 | $210.14 | $195.30 | $205.31 | +3.75% | 30,044,061 |
| Nov 2025 | $201.66 | $202.43 | $188.47 | $197.89 | -2.09% | 27,262,827 |
| Oct 2025 | $186.88 | $204.15 | $179.24 | $202.11 | +7.51% | 31,110,170 |
| Sep 2025 | $183.95 | $192.33 | $182.26 | $188.00 | +1.73% | 24,359,249 |
| Aug 2025 | $183.02 | $190.00 | $179.90 | $184.80 | -0.03% | 25,375,800 |
| Jul 2025 | $180.18 | $189.20 | $174.43 | $184.85 | +2.15% | 31,260,717 |
| Jun 2025 | $177.84 | $181.73 | $174.47 | $180.96 | +1.24% | 27,697,554 |
| May 2025 | $167.92 | $182.88 | $163.20 | $178.74 | +5.40% | 27,601,983 |
| Apr 2025 | $171.74 | $173.08 | $145.02 | $169.58 | -1.49% | 34,872,275 |
| Mar 2025 | $190.17 | $191.83 | $166.95 | $172.14 | -9.06% | 27,982,981 |
| Feb 2025 | $180.61 | $190.25 | $175.64 | $189.30 | +2.57% | 26,799,466 |
| Jan 2025 | $181.96 | $191.18 | $174.11 | $184.56 | +2.39% | 24,889,889 |
| Dec 2024 | $195.45 | $196.40 | $179.26 | $180.26 | -7.26% | 21,059,137 |
| Nov 2024 | $182.61 | $198.33 | $177.96 | $194.38 | +6.02% | 25,987,444 |
| Oct 2024 | $171.93 | $184.17 | $165.39 | $183.34 | +6.77% | 29,962,242 |
| Sep 2024 | $170.26 | $173.87 | $162.25 | $171.71 | +0.39% | 22,519,527 |
| Aug 2024 | $165.00 | $171.37 | $149.03 | $171.05 | -1.40% | 34,755,333 |
| Jul 2024 | $168.06 | $177.37 | $163.89 | $173.48 | +4.06% | 21,956,395 |
| Jun 2024 | $170.00 | $176.06 | $164.51 | $166.71 | -1.69% | 23,986,087 |
| May 2024 | $174.22 | $176.22 | $161.96 | $169.58 | -2.91% | 30,012,327 |
| Apr 2024 | $182.99 | $183.00 | $174.38 | $174.66 | -4.51% | 18,239,347 |
| Mar 2024 | $180.11 | $186.33 | $178.41 | $182.90 | +1.51% | 17,122,003 |
| Feb 2024 | $163.51 | $180.74 | $162.36 | $180.18 | +11.19% | 24,093,925 |
| Jan 2024 | $163.76 | $166.65 | $159.28 | $162.05 | -1.72% | 17,953,136 |
| Dec 2023 | $155.55 | $165.52 | $154.69 | $164.89 | +6.22% | 18,492,024 |
| Nov 2023 | $141.84 | $156.40 | $140.86 | $155.23 | +10.27% | 22,151,989 |
| Oct 2023 | $147.72 | $152.70 | $136.89 | $140.77 | -4.73% | 20,349,107 |
| Sep 2023 | $160.26 | $160.93 | $147.57 | $147.76 | -7.37% | 22,608,473 |
| Aug 2023 | $157.58 | $164.75 | $152.52 | $159.51 | +0.57% | 17,243,493 |
| Jul 2023 | $160.68 | $161.35 | $155.81 | $158.60 | -2.03% | 17,961,613 |
| Jun 2023 | $145.63 | $162.69 | $144.67 | $161.88 | +11.59% | 19,945,667 |
| May 2023 | $137.92 | $149.47 | $137.73 | $145.07 | +5.18% | 21,668,761 |
| Apr 2023 | $144.44 | $145.43 | $133.12 | $137.93 | -5.09% | 20,156,778 |
| Mar 2023 | $140.93 | $145.51 | $131.52 | $145.33 | +2.66% | 23,889,265 |
| Feb 2023 | $144.63 | $148.06 | $140.06 | $141.56 | -2.32% | 20,852,922 |
| Jan 2023 | $140.18 | $147.01 | $137.47 | $144.92 | +3.72% | 18,954,178 |
| Dec 2022 | $142.99 | $145.79 | $135.54 | $139.72 | -1.90% | 17,896,252 |
| Nov 2022 | $132.45 | $143.07 | $128.57 | $142.42 | +9.84% | 21,753,786 |
| Oct 2022 | $115.12 | $130.77 | $110.96 | $129.66 | +14.33% | 25,789,502 |
| Sep 2022 | $119.53 | $127.37 | $110.87 | $113.41 | -5.62% | 21,744,181 |
| Aug 2022 | $122.53 | $131.93 | $119.91 | $120.16 | -2.70% | 21,011,305 |
| Jul 2022 | $109.80 | $123.76 | $106.98 | $123.50 | +12.39% | 18,132,672 |
| Jun 2022 | $122.06 | $123.67 | $106.17 | $109.89 | -9.53% | 23,355,499 |
| May 2022 | $126.07 | $127.38 | $114.37 | $121.47 | -3.79% | 26,876,500 |
| Apr 2022 | $134.21 | $134.84 | $124.19 | $126.26 | -5.20% | 21,157,315 |
| Mar 2022 | $129.58 | $136.71 | $125.86 | $133.18 | +2.61% | 23,901,057 |
| Feb 2022 | $136.68 | $143.48 | $121.80 | $129.79 | -5.10% | 20,883,770 |
| Jan 2022 | $147.25 | $147.52 | $129.94 | $136.77 | -6.98% | 19,623,121 |
| Dec 2021 | $138.82 | $148.07 | $135.71 | $147.04 | +7.72% | 18,077,713 |
| Nov 2021 | $132.53 | $143.55 | $132.53 | $136.50 | +3.10% | 21,937,772 |
| Oct 2021 | $124.44 | $133.52 | $122.38 | $132.40 | +6.77% | 19,415,774 |
| Sep 2021 | $136.36 | $136.36 | $123.98 | $124.01 | -8.80% | 26,156,033 |
| Aug 2021 | $139.40 | $140.10 | $133.60 | $135.97 | -2.22% | 16,500,173 |
| Jul 2021 | $134.38 | $139.69 | $131.57 | $139.05 | +4.16% | 20,029,044 |
| Jun 2021 | $136.33 | $138.10 | $130.57 | $133.50 | -1.18% | 18,037,528 |
| May 2021 | $136.10 | $139.07 | $129.67 | $135.10 | +0.13% | 21,112,531 |
| Apr 2021 | $128.33 | $137.84 | $127.00 | $134.93 | +5.64% | 18,169,779 |
| Mar 2021 | $119.53 | $129.13 | $118.41 | $127.73 | +8.27% | 25,180,667 |
| Feb 2021 | $114.00 | $123.85 | $112.69 | $117.97 | +4.16% | 20,470,450 |
| Jan 2021 | $121.10 | $125.81 | $106.96 | $113.26 | -6.35% | 18,220,080 |
| Dec 2020 | $119.54 | $121.07 | $114.24 | $120.94 | +2.03% | 17,719,897 |
| Nov 2020 | $99.81 | $121.69 | $99.71 | $118.53 | +20.70% | 21,094,623 |
| Oct 2020 | $100.70 | $110.82 | $96.86 | $98.20 | -1.21% | 21,421,283 |
| Sep 2020 | $100.42 | $103.95 | $94.90 | $99.40 | -1.29% | 18,511,552 |
| Aug 2020 | $93.83 | $102.03 | $93.13 | $100.70 | +7.99% | 19,278,481 |
| Jul 2020 | $89.74 | $94.66 | $85.74 | $93.25 | +4.34% | 26,014,774 |
| Jun 2020 | $91.31 | $98.00 | $84.53 | $89.37 | -2.55% | 30,962,345 |
| May 2020 | $81.97 | $93.20 | $75.22 | $91.71 | +9.35% | 30,203,321 |
| Apr 2020 | $68.45 | $84.96 | $68.02 | $83.87 | +16.45% | 32,579,094 |
| Mar 2020 | $86.53 | $91.92 | $54.82 | $72.02 | -16.26% | 60,442,284 |
| Feb 2020 | $97.63 | $102.00 | $83.24 | $86.00 | -11.48% | 31,634,154 |
| Jan 2020 | $100.15 | $102.31 | $96.54 | $97.15 | -2.60% | 22,896,640 |
| Dec 2019 | $99.00 | $100.88 | $95.85 | $99.74 | +0.74% | 17,320,498 |
| Nov 2019 | $92.48 | $99.74 | $91.85 | $99.01 | +8.03% | 22,240,252 |
| Oct 2019 | $92.24 | $94.00 | $85.18 | $91.65 | -0.19% | 25,806,891 |
| Sep 2019 | $85.07 | $91.99 | $82.76 | $91.82 | +6.85% | 25,635,679 |
| Aug 2019 | $89.30 | $90.69 | $82.66 | $85.93 | -4.11% | 24,580,824 |
| Jul 2019 | $91.76 | $92.30 | $88.25 | $89.61 | -1.35% | 27,909,370 |
| Jun 2019 | $81.88 | $90.87 | $81.62 | $90.84 | +10.93% | 24,467,408 |
| May 2019 | $88.50 | $88.76 | $81.83 | $81.89 | -7.12% | 23,470,094 |
| Apr 2019 | $83.72 | $88.24 | $83.41 | $88.17 | +6.27% | 18,779,782 |
| Mar 2019 | $79.96 | $83.12 | $77.91 | $82.97 | +4.26% | 25,704,880 |
| Feb 2019 | $73.19 | $80.41 | $72.66 | $79.58 | +9.16% | 29,731,693 |
| Jan 2019 | $66.74 | $72.95 | $65.42 | $72.90 | +7.68% | 24,816,968 |
| Dec 2018 | $74.66 | $76.32 | $63.14 | $67.70 | -7.80% | 31,570,437 |
| Nov 2018 | $69.82 | $75.55 | $69.82 | $73.43 | +9.47% | 35,828,971 |
| Oct 2018 | $79.67 | $80.32 | $64.91 | $67.08 | -15.22% | 31,003,828 |
| Sep 2018 | $76.74 | $81.92 | $75.93 | $79.12 | +2.81% | 21,486,088 |
| Aug 2018 | $77.85 | $77.89 | $74.50 | $76.96 | -1.08% | 21,386,018 |
| Jul 2018 | $71.46 | $78.01 | $70.79 | $77.80 | +7.82% | 20,426,599 |
| Jun 2018 | $73.77 | $76.21 | $71.04 | $72.16 | -1.19% | 23,098,939 |
| May 2018 | $69.74 | $76.69 | $68.57 | $73.03 | +4.63% | 38,551,692 |
| Apr 2018 | $75.97 | $77.20 | $69.79 | $69.80 | -8.12% | 24,229,132 |
| Mar 2018 | $75.75 | $79.32 | $73.19 | $75.97 | +0.30% | 20,435,131 |
| Feb 2018 | $77.31 | $79.10 | $71.16 | $75.74 | -0.73% | 26,797,788 |
| Jan 2018 | $72.89 | $78.16 | $72.14 | $76.30 | +5.28% | 22,930,433 |
| Dec 2017 | $72.60 | $73.06 | $70.57 | $72.47 | -0.30% | 20,617,511 |
| Nov 2017 | $67.94 | $73.06 | $66.92 | $72.69 | +7.70% | 34,574,110 |
| Oct 2017 | $66.00 | $70.26 | $65.65 | $67.49 | +2.20% | 20,538,722 |
| Sep 2017 | $63.30 | $66.70 | $62.82 | $66.04 | +4.41% | 19,669,540 |
| Aug 2017 | $61.74 | $64.97 | $60.95 | $63.25 | +2.71% | 20,156,983 |
| Jul 2017 | $61.00 | $62.31 | $60.50 | $61.58 | +1.67% | 17,044,460 |
| Jun 2017 | $61.20 | $62.89 | $59.56 | $60.57 | -0.74% | 26,568,179 |
| May 2017 | $57.39 | $61.37 | $56.66 | $61.02 | +6.68% | 36,133,562 |
| Apr 2017 | $54.09 | $57.59 | $53.19 | $57.20 | +5.77% | 28,752,197 |
| Mar 2017 | $54.75 | $55.37 | $52.42 | $54.08 | +0.20% | 33,356,478 |
| Feb 2017 | $51.35 | $55.48 | $50.44 | $53.97 | +5.62% | 42,878,056 |
| Jan 2017 | $49.04 | $52.83 | $48.55 | $51.10 | +5.14% | 31,383,699 |
| Dec 2016 | $47.72 | $51.26 | $47.52 | $48.60 | +2.64% | 43,812,055 |
| Nov 2016 | $45.00 | $48.44 | $43.98 | $47.35 | +7.37% | 69,993,762 |
| Oct 2016 | $47.59 | $48.30 | $43.99 | $44.10 | -7.70% | 35,406,949 |
| Sep 2016 | $48.79 | $49.41 | $46.63 | $47.78 | -1.99% | 30,021,400 |
| Aug 2016 | $46.95 | $50.27 | $43.30 | $48.75 | +3.66% | 40,553,000 |
| Jul 2016 | $46.26 | $48.23 | $44.49 | $47.03 | +1.73% | 26,954,500 |
| Jun 2016 | $47.68 | $49.36 | $43.28 | $46.23 | -3.32% | 33,126,800 |
| May 2016 | $48.11 | $48.72 | $46.00 | $47.82 | -0.56% | 31,768,000 |
| Apr 2016 | $49.82 | $52.61 | $47.21 | $48.09 | -3.78% | 32,674,400 |
| Mar 2016 | $46.69 | $50.65 | $46.55 | $49.98 | +7.69% | 28,920,300 |
| Feb 2016 | $46.58 | $47.16 | $42.82 | $46.41 | -1.36% | 40,761,300 |
| Jan 2016 | $52.86 | $52.93 | $45.09 | $47.05 | -12.20% | 33,784,800 |
| Dec 2015 | $56.62 | $56.93 | $52.81 | $53.59 | -5.08% | 33,270,800 |
| Nov 2015 | $54.87 | $57.00 | $53.56 | $56.46 | +2.99% | 20,552,000 |
| Oct 2015 | $52.43 | $56.53 | $50.97 | $54.82 | +4.78% | 33,498,700 |
| Sep 2015 | $52.65 | $54.51 | $50.64 | $52.32 | -2.79% | 26,276,200 |
| Aug 2015 | $53.17 | $57.67 | $50.55 | $53.82 | +1.45% | 34,385,800 |
| Jul 2015 | $55.13 | $56.05 | $51.85 | $53.05 | -3.16% | 29,873,400 |
| Jun 2015 | $53.99 | $55.29 | $52.99 | $54.78 | +1.90% | 21,559,500 |
| May 2015 | $52.60 | $55.56 | $51.97 | $53.76 | +2.56% | 21,150,800 |
| Apr 2015 | $52.19 | $53.63 | $51.23 | $52.42 | -0.23% | 21,417,700 |
| Mar 2015 | $53.14 | $54.00 | $51.16 | $52.54 | -1.13% | 23,938,400 |
| Feb 2015 | $48.18 | $53.49 | $47.96 | $53.14 | +10.94% | 21,879,500 |
| Jan 2015 | $52.76 | $52.87 | $47.85 | $47.90 | -8.99% | 26,385,900 |
| Dec 2014 | $50.71 | $54.25 | $48.37 | $52.63 | +3.28% | 25,169,900 |
| Nov 2014 | $52.13 | $52.40 | $46.92 | $50.96 | -2.28% | 32,920,700 |
| Oct 2014 | $49.98 | $52.15 | $45.12 | $52.15 | +3.86% | 32,535,000 |
| Sep 2014 | $53.13 | $53.49 | $50.18 | $50.21 | -5.16% | 18,290,700 |
| Aug 2014 | $48.57 | $53.27 | $47.95 | $52.94 | +8.73% | 20,218,200 |
| Jul 2014 | $52.51 | $53.27 | $48.60 | $48.69 | -6.87% | 19,159,000 |
| Jun 2014 | $53.06 | $54.50 | $52.24 | $52.28 | -1.51% | 15,300,100 |
| May 2014 | $52.55 | $53.91 | $51.40 | $53.08 | +0.68% | 15,927,900 |
| Apr 2014 | $51.72 | $53.09 | $49.50 | $52.72 | +2.39% | 19,208,500 |
| Mar 2014 | $52.77 | $54.40 | $51.18 | $51.49 | -3.29% | 16,048,900 |
| Feb 2014 | $49.60 | $53.57 | $47.39 | $53.24 | +7.73% | 17,157,800 |
| Jan 2014 | $52.43 | $53.16 | $48.59 | $49.42 | -6.17% | 19,898,000 |
| Dec 2013 | $49.16 | $52.89 | $48.13 | $52.67 | +7.01% | 19,391,600 |
| Nov 2013 | $47.85 | $49.96 | $47.34 | $49.22 | +2.91% | 18,295,100 |
| Oct 2013 | $46.13 | $48.40 | $43.40 | $47.83 | +3.93% | 28,912,500 |
| Sep 2013 | $43.51 | $47.00 | $42.23 | $46.02 | +7.22% | 62,675,300 |
| Aug 2013 | $46.74 | $48.01 | $42.84 | $42.92 | -7.26% | 23,539,200 |
| Jul 2013 | $42.44 | $46.77 | $42.44 | $46.28 | +9.41% | 18,366,100 |
| Jun 2013 | $43.27 | $43.61 | $39.46 | $42.30 | -1.97% | 23,686,300 |
| May 2013 | $40.40 | $43.98 | $39.82 | $43.15 | +5.99% | 20,588,500 |
| Apr 2013 | $43.32 | $43.32 | $39.54 | $40.71 | -6.11% | 26,160,500 |
| Mar 2013 | $41.67 | $43.46 | $41.01 | $43.36 | +3.66% | 14,899,000 |
| Feb 2013 | $41.17 | $42.45 | $40.64 | $41.83 | +2.05% | 15,096,600 |
| Jan 2013 | $38.42 | $41.55 | $38.00 | $40.99 | +9.10% | 21,799,900 |
| Dec 2012 | $37.50 | $38.21 | $36.79 | $37.57 | +0.64% | 18,557,600 |
| Nov 2012 | $35.55 | $37.40 | $34.66 | $37.33 | +5.01% | 20,163,400 |
| Oct 2012 | $35.47 | $36.00 | $32.67 | $35.55 | +0.28% | 27,430,600 |
| Sep 2012 | $34.39 | $36.56 | $33.83 | $35.45 | +3.32% | 21,864,200 |
| Aug 2012 | $31.25 | $34.75 | $30.21 | $34.31 | +10.68% | 23,397,200 |
| Jul 2012 | $33.32 | $34.52 | $29.86 | $31.00 | -6.83% | 28,157,400 |
| Jun 2012 | $33.19 | $35.21 | $31.59 | $33.27 | -1.58% | 30,481,200 |
| May 2012 | $33.83 | $34.67 | $32.01 | $33.81 | +0.76% | 27,757,350 |
| Apr 2012 | $32.25 | $33.92 | $31.19 | $33.55 | +3.75% | 20,594,550 |
| Mar 2012 | $31.86 | $32.66 | $30.66 | $32.34 | +1.91% | 19,684,950 |
| Feb 2012 | $31.71 | $33.14 | $31.44 | $31.73 | +1.28% | 18,401,700 |
| Jan 2012 | $28.87 | $31.83 | $27.93 | $31.33 | +11.64% | 22,618,650 |
| Dec 2011 | $28.41 | $29.15 | $26.28 | $28.07 | -1.73% | 17,224,650 |
| Nov 2011 | $25.05 | $28.75 | $24.97 | $28.56 | +8.40% | 19,598,850 |
| Oct 2011 | $21.74 | $27.73 | $20.58 | $26.35 | +19.87% | 24,449,550 |
| Sep 2011 | $26.05 | $26.33 | $21.78 | $21.98 | -15.63% | 31,017,900 |
| Aug 2011 | $28.67 | $28.77 | $22.41 | $26.05 | -8.05% | 33,323,250 |
| Jul 2011 | $30.09 | $31.06 | $27.87 | $28.33 | -5.35% | 19,584,600 |
| Jun 2011 | $28.87 | $30.12 | $27.03 | $29.93 | +3.24% | 23,943,300 |
| May 2011 | $30.70 | $30.71 | $26.92 | $28.99 | -5.54% | 22,233,450 |
| Apr 2011 | $29.35 | $31.33 | $28.01 | $30.69 | +4.95% | 23,137,800 |
| Mar 2011 | $28.12 | $29.25 | $26.10 | $29.25 | +4.58% | 17,055,900 |
| Feb 2011 | $27.36 | $29.89 | $27.13 | $27.97 | +2.87% | 18,726,750 |
| Jan 2011 | $26.27 | $28.33 | $25.59 | $27.19 | +3.90% | 19,583,700 |
| Dec 2010 | $26.69 | $27.56 | $25.83 | $26.17 | -0.50% | 33,819,675 |
| Nov 2010 | $24.07 | $26.53 | $23.85 | $26.30 | +9.47% | 24,577,650 |
| Oct 2010 | $21.30 | $24.09 | $21.03 | $24.02 | +13.15% | 26,899,200 |
| Sep 2010 | $19.43 | $21.60 | $19.34 | $21.23 | +11.12% | 21,221,325 |
| Aug 2010 | $20.00 | $20.48 | $18.50 | $19.11 | -2.89% | 18,345,375 |
| Jul 2010 | $17.84 | $20.66 | $17.64 | $19.68 | +10.26% | 26,727,525 |
| Jun 2010 | $17.99 | $19.20 | $17.38 | $17.84 | -1.11% | 24,900,750 |
| May 2010 | $19.37 | $19.59 | $16.89 | $18.04 | -6.13% | 29,547,225 |
| Apr 2010 | $18.53 | $19.72 | $18.39 | $19.22 | +4.32% | 22,305,150 |
| Mar 2010 | $17.36 | $18.60 | $17.35 | $18.43 | +6.20% | 25,996,050 |
| Feb 2010 | $16.28 | $17.39 | $15.84 | $17.35 | +7.13% | 16,461,225 |
| Jan 2010 | $17.09 | $17.60 | $15.92 | $16.20 | -4.71% | 17,347,275 |
| Dec 2009 | $16.39 | $17.68 | $16.32 | $17.00 | +4.60% | 19,152,225 |
| Nov 2009 | $15.58 | $16.76 | $15.37 | $16.25 | +4.79% | 26,685,900 |
| Oct 2009 | $15.50 | $16.75 | $14.78 | $15.51 | -0.06% | 27,307,800 |
| Sep 2009 | $13.92 | $16.27 | $13.76 | $15.52 | +10.90% | 29,659,050 |
| Aug 2009 | $14.60 | $14.60 | $13.44 | $13.99 | -2.72% | 33,071,625 |
| Jul 2009 | $15.52 | $17.17 | $13.98 | $14.38 | -6.42% | 40,935,825 |
| Jun 2009 | $14.13 | $15.81 | $14.05 | $15.37 | +9.95% | 33,377,400 |
| May 2009 | $14.20 | $14.85 | $13.16 | $13.98 | -2.36% | 35,697,600 |
| Apr 2009 | $13.67 | $15.90 | $13.08 | $14.32 | +3.01% | 48,606,750 |
| Mar 2009 | $11.53 | $14.61 | $10.91 | $13.90 | +18.18% | 47,782,125 |
| Feb 2009 | $14.03 | $14.83 | $11.68 | $11.76 | -17.21% | 37,739,025 |
| Jan 2009 | $13.44 | $14.60 | $12.77 | $14.20 | +5.79% | 49,488,525 |
| Dec 2008 | $14.72 | $15.12 | $12.14 | $13.43 | -13.51% | 59,438,700 |
| Nov 2008 | $14.72 | $15.52 | $12.44 | $15.52 | +5.05% | 57,816,225 |
| Oct 2008 | $18.04 | $18.33 | $12.21 | $14.78 | -18.44% | 65,651,175 |
| Sep 2008 | $21.82 | $22.27 | $16.77 | $18.12 | -16.01% | 42,291,000 |
| Aug 2008 | $21.14 | $22.04 | $20.53 | $21.57 | +1.42% | 29,239,650 |
| Jul 2008 | $20.83 | $23.33 | $20.32 | $21.27 | +1.36% | 42,232,950 |
| Jun 2008 | $22.77 | $23.58 | $20.74 | $20.99 | -7.95% | 32,008,275 |
| May 2008 | $21.56 | $23.61 | $21.54 | $22.80 | +5.73% | 28,643,175 |
| Apr 2008 | $19.70 | $22.57 | $19.47 | $21.56 | +10.50% | 27,134,550 |
| Mar 2008 | $18.93 | $19.65 | $18.07 | $19.52 | +3.10% | 25,863,300 |
| Feb 2008 | $19.65 | $20.29 | $18.15 | $18.93 | -3.29% | 29,733,525 |
| Jan 2008 | $20.80 | $20.87 | $16.48 | $19.57 | -5.98% | 45,993,150 |
| Dec 2007 | $19.60 | $21.53 | $19.39 | $20.82 | +6.45% | 24,084,225 |
| Nov 2007 | $20.78 | $21.33 | $18.67 | $19.56 | -6.38% | 30,308,625 |
| Oct 2007 | $19.25 | $20.89 | $18.89 | $20.89 | +8.75% | 24,946,200 |
| Sep 2007 | $17.76 | $19.46 | $17.45 | $19.21 | +8.08% | 16,773,525 |
| Aug 2007 | $17.32 | $18.36 | $16.17 | $17.77 | +2.49% | 28,123,425 |
| Jul 2007 | $17.80 | $19.21 | $16.85 | $17.34 | -1.66% | 24,869,025 |
| Jun 2007 | $16.84 | $18.20 | $16.23 | $17.64 | +5.14% | 22,054,725 |
| May 2007 | $16.16 | $16.96 | $15.91 | $16.77 | +4.02% | 16,005,150 |
| Apr 2007 | $15.42 | $16.33 | $14.89 | $16.12 | +5.04% | 13,593,375 |
| Mar 2007 | $15.00 | $15.78 | $14.38 | $15.35 | +1.11% | 15,096,375 |
| Feb 2007 | $15.49 | $15.96 | $14.76 | $15.18 | -1.44% | 14,656,725 |
| Jan 2007 | $14.26 | $15.42 | $13.63 | $15.40 | +8.86% | 18,629,100 |
| Dec 2006 | $14.49 | $14.65 | $13.65 | $14.15 | -2.36% | 12,245,625 |
| Nov 2006 | $13.93 | $14.77 | $13.43 | $14.49 | +4.79% | 20,385,117 |
| Oct 2006 | $12.90 | $14.81 | $12.57 | $13.83 | +7.19% | 29,392,203 |
| Sep 2006 | $12.74 | $13.19 | $12.41 | $12.90 | +1.56% | 17,654,969 |
| Aug 2006 | $12.56 | $12.89 | $11.73 | $12.71 | +1.08% | 19,897,319 |
| Jul 2006 | $14.07 | $14.10 | $11.89 | $12.57 | -10.47% | 29,892,381 |
| Jun 2006 | $13.58 | $14.19 | $12.34 | $14.04 | +3.84% | 27,699,980 |
| May 2006 | $14.61 | $15.15 | $13.08 | $13.52 | -7.39% | 20,416,731 |
| Apr 2006 | $13.32 | $15.00 | $13.26 | $14.60 | +9.59% | 26,839,354 |
| Mar 2006 | $12.74 | $13.47 | $12.46 | $13.32 | +4.95% | 28,181,595 |
| Feb 2006 | $12.13 | $12.90 | $11.94 | $12.69 | +4.13% | 23,284,129 |
| Jan 2006 | $12.60 | $13.45 | $11.77 | $12.19 | -3.29% | 28,424,257 |
| Dec 2005 | $12.65 | $13.29 | $12.37 | $12.60 | -0.16% | 17,419,392 |
| Nov 2005 | $12.02 | $12.95 | $11.66 | $12.63 | +4.62% | 19,913,179 |
| Oct 2005 | $12.71 | $13.29 | $11.80 | $12.07 | -5.21% | 31,932,567 |
| Sep 2005 | $11.91 | $12.74 | $11.48 | $12.73 | +6.65% | 23,452,205 |
| Aug 2005 | $11.93 | $12.37 | $11.25 | $11.94 | -2.21% | 17,229,381 |
| Jul 2005 | $12.40 | $12.86 | $11.90 | $12.21 | -1.55% | 24,429,606 |
| Jun 2005 | $11.35 | $12.55 | $11.26 | $12.40 | +9.47% | 20,613,156 |
| May 2005 | $11.20 | $11.80 | $10.77 | $11.33 | +0.95% | 19,557,455 |
| Apr 2005 | $11.91 | $12.02 | $10.96 | $11.22 | -5.91% | 28,709,779 |
| Mar 2005 | $11.36 | $12.39 | $11.24 | $11.93 | +4.98% | 19,894,955 |
| Feb 2005 | $11.33 | $11.88 | $10.96 | $11.36 | +0.37% | 19,426,507 |
| Jan 2005 | $10.61 | $11.51 | $10.03 | $11.32 | +7.09% | 25,603,429 |
| Dec 2004 | $9.76 | $10.73 | $9.55 | $10.57 | +9.15% | 24,078,606 |
| Nov 2004 | $9.72 | $10.25 | $9.65 | $9.68 | -0.73% | 14,603,968 |
| Oct 2004 | $9.06 | $9.87 | $8.82 | $9.75 | +8.58% | 23,704,656 |
| Sep 2004 | $8.50 | $9.17 | $8.42 | $8.98 | +6.20% | 13,644,119 |
| Aug 2004 | $9.13 | $9.16 | $8.34 | $8.46 | -7.43% | 15,087,267 |
| Jul 2004 | $9.11 | $9.52 | $8.86 | $9.14 | -0.19% | 26,281,129 |
| Jun 2004 | $7.93 | $9.19 | $7.93 | $9.16 | +14.40% | 22,148,442 |
| May 2004 | $7.85 | $8.04 | $7.45 | $8.00 | +1.92% | 15,488,215 |
| Apr 2004 | $7.64 | $8.56 | $7.64 | $7.85 | +3.36% | 17,764,653 |
| Mar 2004 | $7.32 | $7.65 | $6.81 | $7.60 | +3.28% | 16,646,519 |
| Feb 2004 | $7.63 | $7.67 | $7.23 | $7.36 | -3.59% | 14,677,200 |
| Jan 2004 | $7.16 | $7.63 | $7.15 | $7.63 | +6.71% | 15,207,750 |
| Dec 2003 | $7.01 | $7.24 | $6.78 | $7.15 | +2.03% | 13,903,650 |
| Nov 2003 | $6.94 | $7.15 | $6.72 | $7.01 | +0.53% | 17,369,100 |
| Oct 2003 | $6.37 | $7.17 | $6.36 | $6.97 | +9.78% | 21,492,000 |
| Sep 2003 | $6.22 | $6.63 | $5.98 | $6.35 | +2.14% | 22,142,700 |
| Aug 2003 | $5.85 | $6.33 | $5.79 | $6.22 | +6.07% | 16,253,325 |
| Jul 2003 | $5.44 | $6.01 | $5.44 | $5.86 | +7.94% | 23,257,800 |
| Jun 2003 | $5.55 | $5.80 | $5.22 | $5.43 | -1.51% | 23,519,700 |
| May 2003 | $5.62 | $5.81 | $5.22 | $5.51 | -1.30% | 20,856,825 |
| Apr 2003 | $4.89 | $5.63 | $4.86 | $5.59 | +14.21% | 21,871,350 |
| Mar 2003 | $4.87 | $5.20 | $4.37 | $4.89 | +0.09% | 27,382,050 |
| Feb 2003 | $5.12 | $5.13 | $4.71 | $4.89 | -4.41% | 15,190,200 |
| Jan 2003 | $5.73 | $5.94 | $5.02 | $5.11 | -10.37% | 25,692,525 |
| Dec 2002 | $5.53 | $5.76 | $5.41 | $5.70 | +3.55% | 17,408,925 |
| Nov 2002 | $5.23 | $5.63 | $5.00 | $5.51 | +5.33% | 15,297,525 |
| Oct 2002 | $4.30 | $5.31 | $3.87 | $5.23 | +21.19% | 23,524,425 |
| Sep 2002 | $5.07 | $5.08 | $4.12 | $4.31 | -15.35% | 19,336,050 |
| Aug 2002 | $4.87 | $5.30 | $4.46 | $5.10 | +4.66% | 21,911,175 |
| Jul 2002 | $5.50 | $5.54 | $4.16 | $4.87 | -11.76% | 26,968,275 |
| Jun 2002 | $5.58 | $5.77 | $5.26 | $5.52 | -1.35% | 21,912,525 |
| May 2002 | $5.74 | $6.03 | $5.26 | $5.59 | -2.50% | 19,453,500 |
| Apr 2002 | $5.48 | $5.76 | $5.21 | $5.74 | +4.09% | 17,057,925 |
| Mar 2002 | $5.11 | $5.96 | $5.01 | $5.51 | +7.79% | 25,927,425 |
| Feb 2002 | $4.47 | $5.18 | $4.40 | $5.11 | +14.34% | 11,363,625 |
| Jan 2002 | $4.73 | $4.74 | $4.22 | $4.47 | -5.33% | 11,603,250 |
| Dec 2001 | $4.29 | $4.82 | $4.18 | $4.72 | +10.54% | 12,835,800 |
| Nov 2001 | $4.00 | $4.62 | $3.99 | $4.27 | +6.85% | 13,149,675 |
| Oct 2001 | $3.89 | $4.17 | $3.79 | $4.00 | +2.74% | 13,635,000 |
| Sep 2001 | $4.50 | $4.54 | $3.17 | $3.89 | -13.87% | 24,077,250 |
| Aug 2001 | $4.64 | $5.04 | $4.39 | $4.52 | -2.43% | 19,798,425 |
| Jul 2001 | $4.54 | $4.70 | $4.34 | $4.63 | +2.36% | 13,117,275 |
| Jun 2001 | $3.95 | $4.61 | $3.91 | $4.53 | +14.63% | 19,371,825 |
| May 2001 | $4.07 | $4.16 | $3.76 | $3.95 | -3.48% | 16,611,075 |
| Apr 2001 | $4.09 | $4.22 | $3.90 | $4.09 | +0.04% | 12,616,425 |
| Mar 2001 | $4.09 | $4.26 | $3.50 | $4.09 | 0.00% | 11,238,750 |
| Feb 2001 | $3.95 | $4.22 | $3.82 | $4.09 | +3.60% | 7,508,700 |
| Jan 2001 | $3.69 | $4.10 | $3.51 | $3.95 | +2.71% | 14,908,725 |
| Dec 2000 | $3.37 | $3.99 | $3.30 | $3.84 | +14.01% | 14,280,975 |
| Nov 2000 | $3.20 | $3.39 | $3.11 | $3.37 | +4.60% | 15,437,250 |
| Oct 2000 | $3.14 | $3.25 | $2.96 | $3.22 | +2.65% | 9,994,050 |
| Sep 2000 | $3.19 | $3.39 | $2.94 | $3.14 | -0.88% | 11,474,325 |
| Aug 2000 | $3.10 | $3.24 | $2.94 | $3.17 | +2.70% | 8,094,600 |
| Jul 2000 | $2.74 | $3.14 | $2.74 | $3.08 | +18.93% | 5,138,775 |
| Jun 2000 | $3.07 | $3.13 | $2.59 | $2.59 | -15.91% | 6,619,050 |
| May 2000 | $2.99 | $3.19 | $2.81 | $3.08 | +1.21% | 5,730,075 |
| Apr 2000 | $2.82 | $3.15 | $2.81 | $3.05 | +6.82% | 6,442,200 |
| Mar 2000 | $2.51 | $2.96 | $2.30 | $2.85 | +13.65% | 9,380,475 |
| Feb 2000 | $3.26 | $3.28 | $2.42 | $2.51 | -23.01% | 7,509,375 |
| Jan 2000 | $2.81 | $3.26 | $2.69 | $3.26 | +15.41% | 5,948,100 |
| Dec 1999 | $2.94 | $3.01 | $2.67 | $2.82 | -4.69% | 5,913,675 |
| Nov 1999 | $2.94 | $3.04 | $2.84 | $2.96 | +1.27% | 2,646,675 |
| Oct 1999 | $2.91 | $3.04 | $2.67 | $2.93 | -0.32% | 4,069,575 |
| Sep 1999 | $3.08 | $3.20 | $2.85 | $2.94 | -4.80% | 4,050,000 |
| Aug 1999 | $3.43 | $3.49 | $3.02 | $3.08 | -10.96% | 3,634,200 |
| Jul 1999 | $3.44 | $3.65 | $3.20 | $3.46 | +1.63% | 3,997,350 |
| Jun 1999 | $3.41 | $3.67 | $3.25 | $3.41 | +0.27% | 6,469,875 |
| May 1999 | $3.38 | $3.81 | $3.33 | $3.40 | +0.55% | 6,671,025 |
| Apr 1999 | $2.71 | $3.69 | $2.59 | $3.38 | +25.00% | 9,033,525 |
| Mar 1999 | $2.52 | $2.79 | $2.44 | $2.70 | +7.75% | 8,204,625 |
| Feb 1999 | $2.71 | $2.74 | $2.44 | $2.51 | -6.87% | 5,547,825 |
| Jan 1999 | $3.27 | $3.42 | $2.67 | $2.69 | -18.49% | 11,086,875 |
| Dec 1998 | $3.06 | $3.31 | $2.95 | $3.31 | +7.53% | 12,895,875 |
| Nov 1998 | $3.14 | $3.24 | $3.01 | $3.07 | -2.06% | 5,096,250 |
| Oct 1998 | $2.54 | $3.15 | $2.44 | $3.14 | +22.82% | 13,512,825 |
| Sep 1998 | $2.89 | $3.04 | $2.33 | $2.56 | -11.54% | 22,203,450 |
| Aug 1998 | $3.69 | $3.91 | $2.89 | $2.89 | -22.19% | 7,169,175 |
| Jul 1998 | $4.36 | $4.60 | $3.71 | $3.71 | -14.50% | 11,169,225 |
| Jun 1998 | $4.29 | $4.49 | $4.26 | $4.34 | +1.51% | 8,739,900 |
| May 1998 | $4.49 | $4.57 | $4.09 | $4.28 | -5.13% | 6,382,125 |
| Apr 1998 | $4.44 | $4.65 | $4.20 | $4.51 | +1.67% | 10,896,525 |
| Mar 1998 | $3.99 | $4.44 | $3.95 | $4.44 | +11.40% | 11,459,475 |
| Feb 1998 | $3.88 | $4.06 | $3.81 | $3.98 | +3.12% | 9,149,625 |
| Jan 1998 | $3.98 | $4.03 | $3.76 | $3.86 | -3.47% | 5,159,700 |
| Dec 1997 | $3.53 | $4.15 | $3.49 | $4.00 | +13.68% | 5,314,950 |
| Nov 1997 | $3.49 | $3.58 | $3.44 | $3.52 | +0.80% | 3,171,150 |
| Oct 1997 | $3.48 | $3.67 | $3.20 | $3.49 | +0.26% | 9,271,800 |
| Sep 1997 | $3.42 | $3.62 | $3.38 | $3.48 | +2.17% | 6,013,575 |
| Aug 1997 | $3.26 | $3.57 | $3.24 | $3.41 | -14.82% | 6,396,975 |
| Jul 1997 | $3.48 | $4.00 | $3.48 | $4.00 | +14.89% | 10,415,250 |
| Jun 1997 | $3.46 | $3.61 | $3.43 | $3.48 | +0.53% | 6,875,550 |
| May 1997 | $3.33 | $3.59 | $3.33 | $3.46 | +4.47% | 6,131,700 |
| Apr 1997 | $3.15 | $3.31 | $3.13 | $3.31 | +5.92% | 4,055,400 |
| Mar 1997 | $3.19 | $3.33 | $3.13 | $3.13 | -1.75% | 6,160,725 |
| Feb 1997 | $3.09 | $3.30 | $3.04 | $3.19 | +3.61% | 6,219,450 |
| Jan 1997 | $3.26 | $3.28 | $2.94 | $3.07 | -6.74% | 6,491,475 |
| Dec 1996 | $3.19 | $3.30 | $2.96 | $3.30 | +4.71% | 5,836,050 |
| Nov 1996 | $2.93 | $3.20 | $2.89 | $3.15 | +6.92% | 4,005,450 |
| Oct 1996 | $2.80 | $3.00 | $2.63 | $2.94 | +5.30% | 8,805,375 |
| Sep 1996 | $2.87 | $3.00 | $2.74 | $2.80 | -2.58% | 5,640,300 |
| Aug 1996 | $2.78 | $2.94 | $2.72 | $2.87 | +4.03% | 3,423,600 |
| Jul 1996 | $3.20 | $3.20 | $2.70 | $2.76 | -13.37% | 5,844,150 |
| Jun 1996 | $3.22 | $3.30 | $3.11 | $3.19 | 0.00% | 6,409,800 |
| May 1996 | $2.85 | $3.20 | $2.76 | $3.19 | +11.69% | 8,802,675 |
| Apr 1996 | $2.59 | $2.87 | $2.57 | $2.85 | +9.22% | 5,508,675 |
| Mar 1996 | $2.48 | $2.67 | $2.48 | $2.61 | +6.01% | 8,148,600 |
| Feb 1996 | $2.50 | $2.59 | $2.37 | $2.46 | -1.48% | 8,179,650 |
| Jan 1996 | $2.76 | $2.80 | $2.46 | $2.50 | -10.00% | 8,192,475 |
| Dec 1995 | $2.63 | $2.85 | $2.59 | $2.78 | +6.38% | 7,983,225 |
| Nov 1995 | $2.63 | $2.72 | $2.57 | $2.61 | 0.00% | 4,090,500 |
| Oct 1995 | $2.52 | $2.69 | $2.46 | $2.61 | +2.92% | 5,937,975 |
| Sep 1995 | $2.59 | $2.65 | $2.39 | $2.54 | -2.14% | 4,833,675 |
| Aug 1995 | $2.69 | $2.72 | $2.57 | $2.59 | -3.45% | 6,878,925 |
| Jul 1995 | $2.67 | $2.89 | $2.61 | $2.69 | +0.69% | 13,604,625 |
| Jun 1995 | $2.61 | $2.67 | $2.52 | $2.67 | +4.35% | 3,932,550 |
| May 1995 | $2.41 | $2.61 | $2.41 | $2.56 | +6.98% | 4,212,000 |
| Apr 1995 | $2.67 | $2.69 | $2.39 | $2.39 | -11.03% | 9,722,700 |
| Mar 1995 | $2.65 | $2.70 | $2.56 | $2.69 | +1.40% | 5,292,675 |
| Feb 1995 | $2.41 | $2.76 | $2.37 | $2.65 | +10.85% | 11,907,675 |
| Jan 1995 | $2.50 | $2.50 | $2.33 | $2.39 | -4.44% | 5,082,750 |
| Dec 1994 | $2.63 | $2.67 | $2.39 | $2.50 | -4.25% | 3,856,275 |
| Nov 1994 | $2.69 | $2.72 | $2.50 | $2.61 | -2.76% | 8,509,725 |
| Oct 1994 | $2.61 | $2.78 | $2.50 | $2.69 | +2.11% | 10,588,725 |
| Sep 1994 | $2.37 | $2.65 | $2.28 | $2.63 | +10.08% | 9,511,425 |
| Aug 1994 | $2.39 | $2.43 | $2.19 | $2.39 | 0.00% | 7,753,725 |
| Jul 1994 | $2.20 | $2.50 | $2.20 | $2.39 | +9.32% | 7,911,000 |
| Jun 1994 | $2.04 | $2.31 | $2.02 | $2.19 | +7.28% | 15,022,800 |
| May 1994 | $2.06 | $2.15 | $2.02 | $2.04 | -1.79% | 10,648,125 |
| Apr 1994 | $1.80 | $2.07 | $1.78 | $2.07 | +13.13% | 13,475,700 |
| Mar 1994 | $1.76 | $1.96 | $1.76 | $1.83 | +4.21% | 23,654,700 |
| Feb 1994 | $1.81 | $1.83 | $1.72 | $1.76 | -3.06% | 13,136,850 |
| Jan 1994 | $1.87 | $1.93 | $1.81 | $1.81 | -3.92% | 17,406,225 |
| Dec 1993 | $1.83 | $1.93 | $1.70 | $1.89 | +2.00% | 32,027,400 |
| Nov 1993 | $2.04 | $2.04 | $1.57 | $1.85 | -9.09% | 28,593,000 |
| Oct 1993 | $2.04 | $2.09 | $1.93 | $2.04 | +0.92% | 8,683,875 |
| Sep 1993 | $2.04 | $2.09 | $1.96 | $2.02 | -1.80% | 19,611,450 |
| Aug 1993 | $2.02 | $2.06 | $1.96 | $2.06 | +1.84% | 12,245,850 |
| Jul 1993 | $2.02 | $2.06 | $1.87 | $2.02 | +0.92% | 11,281,275 |
| Jun 1993 | $2.28 | $2.28 | $1.91 | $2.00 | -11.48% | 21,219,300 |
| May 1993 | $2.24 | $2.33 | $2.19 | $2.26 | 0.00% | 4,304,475 |
| Apr 1993 | $2.59 | $2.59 | $2.19 | $2.26 | -12.86% | 15,348,825 |
| Mar 1993 | $2.20 | $2.59 | $2.11 | $2.59 | +17.65% | 18,198,000 |
| Feb 1993 | $2.43 | $2.50 | $2.17 | $2.20 | -8.46% | 10,368,000 |
| Jan 1993 | $2.39 | $2.54 | $2.35 | $2.41 | 0.00% | 10,357,875 |
| Dec 1992 | $2.39 | $2.43 | $2.30 | $2.41 | +0.77% | 5,659,875 |
| Nov 1992 | $2.19 | $2.41 | $2.19 | $2.39 | +7.50% | 6,416,550 |
| Oct 1992 | $2.24 | $2.24 | $2.06 | $2.22 | 0.00% | 6,116,850 |
| Sep 1992 | $2.30 | $2.31 | $2.17 | $2.22 | -3.23% | 7,429,725 |
| Aug 1992 | $2.30 | $2.33 | $2.22 | $2.30 | 0.00% | 16,845,300 |
| Jul 1992 | $2.31 | $2.37 | $2.20 | $2.30 | -0.80% | 12,675,150 |
| Jun 1992 | $2.63 | $2.67 | $2.26 | $2.31 | -11.97% | 15,292,800 |
| May 1992 | $2.56 | $2.69 | $2.50 | $2.63 | +2.90% | 15,327,225 |
| Apr 1992 | $2.46 | $2.56 | $2.24 | $2.56 | +2.99% | 11,752,425 |
| Mar 1992 | $2.54 | $2.57 | $2.41 | $2.48 | -1.47% | 12,847,950 |
| Feb 1992 | $2.22 | $2.52 | $2.19 | $2.52 | +14.29% | 11,819,925 |
| Jan 1992 | $2.00 | $2.26 | $1.94 | $2.20 | +9.18% | 9,377,775 |
| Dec 1991 | $1.87 | $2.07 | $1.76 | $2.02 | +9.00% | 9,381,825 |
| Nov 1991 | $1.87 | $1.98 | $1.80 | $1.85 | -0.99% | 5,717,250 |
| Oct 1991 | $1.93 | $1.96 | $1.83 | $1.87 | -1.94% | 5,719,275 |
| Sep 1991 | $1.81 | $1.93 | $1.76 | $1.91 | +5.10% | 7,063,875 |
| Aug 1991 | $1.80 | $1.93 | $1.74 | $1.81 | 0.00% | 5,777,325 |
| Jul 1991 | $1.85 | $1.93 | $1.74 | $1.81 | -2.00% | 4,204,575 |
| Jun 1991 | $1.94 | $1.98 | $1.70 | $1.85 | -5.66% | 7,472,250 |
| May 1991 | $1.80 | $1.96 | $1.74 | $1.96 | +10.42% | 12,238,425 |
| Apr 1991 | $1.78 | $1.96 | $1.74 | $1.78 | 0.00% | 11,178,000 |
| Mar 1991 | $1.78 | $1.89 | $1.70 | $1.78 | 0.00% | 8,377,425 |
| Feb 1991 | $1.54 | $1.83 | $1.52 | $1.78 | +15.67% | 9,233,325 |
| Jan 1991 | $1.43 | $1.54 | $1.26 | $1.54 | +9.21% | 8,334,900 |
| Dec 1990 | $1.46 | $1.54 | $1.31 | $1.41 | -1.30% | 6,220,800 |
| Nov 1990 | $1.33 | $1.43 | $1.28 | $1.43 | +6.95% | 7,881,975 |
| Oct 1990 | $1.30 | $1.48 | $1.28 | $1.33 | +4.34% | 7,289,325 |
| Sep 1990 | $1.54 | $1.57 | $1.22 | $1.28 | -16.86% | 5,238,675 |
| Aug 1990 | $1.67 | $1.69 | $1.44 | $1.54 | -8.79% | 9,727,425 |
| Jul 1990 | $1.94 | $1.98 | $1.63 | $1.69 | -13.33% | 9,917,100 |
| Jun 1990 | $2.04 | $2.15 | $1.89 | $1.94 | -5.41% | 14,082,525 |
| May 1990 | $1.91 | $2.11 | $1.87 | $2.06 | +7.77% | 6,666,975 |
| Apr 1990 | $1.91 | $1.98 | $1.89 | $1.91 | 0.00% | 5,337,225 |
| Mar 1990 | $1.74 | $2.00 | $1.70 | $1.91 | +8.42% | 7,848,900 |
| Feb 1990 | $1.85 | $1.89 | $1.72 | $1.76 | -5.94% | 9,402,750 |
| Jan 1990 | $2.00 | $2.00 | $1.81 | $1.87 | -6.48% | 6,390,225 |
| Dec 1989 | $2.00 | $2.04 | $1.78 | $2.00 | 0.00% | 5,429,025 |
| Nov 1989 | $1.93 | $2.07 | $1.85 | $2.00 | +5.88% | 5,977,125 |
| Oct 1989 | $2.17 | $2.22 | $1.89 | $1.89 | -12.07% | 5,976,450 |
| Sep 1989 | $2.22 | $2.26 | $2.09 | $2.15 | -3.33% | 6,133,050 |
| Aug 1989 | $2.04 | $2.26 | $2.04 | $2.22 | +8.10% | 6,779,700 |
| Jul 1989 | $2.11 | $2.17 | $2.02 | $2.06 | -2.63% | 6,116,175 |
| Jun 1989 | $2.09 | $2.35 | $2.07 | $2.11 | +0.88% | 9,591,750 |
| May 1989 | $1.98 | $2.13 | $1.93 | $2.09 | +5.61% | 9,609,300 |
| Apr 1989 | $1.91 | $2.02 | $1.85 | $1.98 | +4.90% | 15,840,900 |
| Mar 1989 | $1.93 | $2.04 | $1.89 | $1.89 | -1.92% | 10,648,800 |
| Feb 1989 | $1.96 | $1.98 | $1.83 | $1.93 | -1.89% | 13,892,850 |
| Jan 1989 | $1.93 | $2.06 | $1.81 | $1.96 | +1.93% | 11,001,825 |
| Dec 1988 | $2.15 | $2.15 | $1.89 | $1.93 | -11.11% | 8,096,625 |
| Nov 1988 | $2.02 | $2.17 | $1.98 | $2.17 | +7.34% | 7,768,575 |
| Oct 1988 | $1.98 | $2.07 | $1.93 | $2.02 | +2.83% | 5,303,475 |
| Sep 1988 | $2.06 | $2.13 | $1.93 | $1.96 | -4.50% | 5,988,600 |
| Aug 1988 | $2.17 | $2.22 | $1.85 | $2.06 | -4.31% | 7,708,500 |
| Jul 1988 | $2.33 | $2.33 | $2.07 | $2.15 | -7.94% | 5,135,400 |
| Jun 1988 | $2.26 | $2.39 | $2.24 | $2.33 | +3.28% | 5,631,525 |
| May 1988 | $2.37 | $2.44 | $2.22 | $2.26 | -4.69% | 5,748,300 |
| Apr 1988 | $2.48 | $2.56 | $2.24 | $2.37 | -3.76% | 6,228,225 |
| Mar 1988 | $2.44 | $2.57 | $2.35 | $2.46 | 0.00% | 9,191,475 |
| Feb 1988 | $2.22 | $2.48 | $2.17 | $2.46 | +11.77% | 10,805,400 |
| Jan 1988 | $2.11 | $2.24 | $2.02 | $2.20 | +5.31% | 9,119,925 |
| Dec 1987 | $1.93 | $2.20 | $1.80 | $2.09 | +9.71% | 8,345,700 |
| Nov 1987 | $1.98 | $2.06 | $1.80 | $1.91 | -3.74% | 8,013,600 |
| Oct 1987 | $2.85 | $2.92 | $1.78 | $1.98 | -30.06% | 15,673,500 |
| Sep 1987 | $2.71 | $2.83 | $2.58 | $2.83 | +4.43% | 5,653,800 |
| Aug 1987 | $2.67 | $2.81 | $2.67 | $2.71 | +1.04% | 9,246,150 |
| Jul 1987 | $2.42 | $2.69 | $2.39 | $2.69 | +11.97% | 12,097,350 |
| Jun 1987 | $2.33 | $2.45 | $2.32 | $2.40 | +1.96% | 7,064,550 |
| May 1987 | $2.37 | $2.38 | $2.21 | $2.35 | -0.78% | 5,482,350 |
| Apr 1987 | $2.37 | $2.46 | $2.32 | $2.37 | -0.39% | 8,988,300 |
| Mar 1987 | $2.37 | $2.40 | $2.31 | $2.38 | 0.00% | 6,920,100 |
| Feb 1987 | $2.10 | $2.46 | $2.09 | $2.38 | +14.22% | 14,076,450 |
| Jan 1987 | $1.94 | $2.18 | $1.94 | $2.08 | +7.65% | 9,941,400 |
| Dec 1986 | $1.94 | $1.99 | $1.93 | $1.94 | 0.00% | 10,746,000 |
| Nov 1986 | $1.93 | $1.96 | $1.93 | $1.94 | +0.48% | 6,440,850 |
| Oct 1986 | $1.96 | $2.04 | $1.90 | $1.93 | -1.42% | 8,787,150 |
| Sep 1986 | $1.93 | $1.98 | $1.91 | $1.95 | +2.43% | 8,051,400 |
| Aug 1986 | $1.90 | $2.01 | $1.73 | $1.91 | +0.49% | 12,541,500 |
| Jul 1986 | $2.23 | $2.29 | $1.88 | $1.90 | -14.23% | 8,766,900 |
| Jun 1986 | $2.23 | $2.30 | $2.10 | $2.21 | -0.83% | 7,020,000 |
| May 1986 | $2.09 | $2.26 | $2.00 | $2.23 | +6.17% | 7,924,500 |
| Apr 1986 | $2.23 | $2.29 | $2.10 | $2.10 | -4.62% | 8,073,000 |
| Mar 1986 | $2.26 | $2.28 | $2.07 | $2.20 | -2.46% | 7,673,400 |
| Feb 1986 | $2.07 | $2.28 | $2.00 | $2.26 | +9.42% | 6,257,250 |
| Jan 1986 | $2.08 | $2.11 | $1.94 | $2.06 | -1.33% | 6,409,800 |
| Dec 1985 | $1.82 | $2.11 | $1.80 | $2.09 | +15.31% | 10,150,650 |
| Nov 1985 | $1.80 | $1.89 | $1.77 | $1.81 | +1.03% | 6,741,900 |
| Oct 1985 | $1.59 | $1.83 | $1.57 | $1.80 | +14.12% | 5,930,550 |
| Sep 1985 | $1.78 | $1.78 | $1.47 | $1.57 | -10.99% | 8,773,650 |
| Aug 1985 | $1.83 | $1.88 | $1.70 | $1.77 | -2.55% | 7,227,900 |
| Jul 1985 | $1.81 | $1.94 | $1.76 | $1.81 | +1.03% | 8,618,400 |
| Jun 1985 | $1.93 | $1.96 | $1.69 | $1.80 | -6.73% | 8,202,600 |
| May 1985 | $1.86 | $1.98 | $1.81 | $1.93 | +2.97% | 6,215,400 |
| Apr 1985 | $1.94 | $2.02 | $1.84 | $1.87 | -4.72% | 6,205,950 |
| Mar 1985 | $2.09 | $2.12 | $1.87 | $1.96 | -7.02% | 6,818,850 |
| Feb 1985 | $2.11 | $2.16 | $2.05 | $2.11 | 0.00% | 6,704,100 |
| Jan 1985 | $1.81 | $2.21 | $1.77 | $2.11 | +16.33% | 11,078,100 |
| Dec 1984 | $1.78 | $1.88 | $1.75 | $1.81 | +1.03% | 5,902,200 |
| Nov 1984 | $1.71 | $1.83 | $1.67 | $1.80 | +4.30% | 9,508,050 |
| Oct 1984 | $2.00 | $2.00 | $1.69 | $1.72 | -13.09% | 7,142,850 |
| Sep 1984 | $1.94 | $2.04 | $1.90 | $1.98 | +0.94% | 3,376,350 |
| Aug 1984 | $1.78 | $2.13 | $1.78 | $1.96 | +10.42% | 10,593,450 |
| Jul 1984 | $1.80 | $1.81 | $1.69 | $1.78 | – | 835,650 |
Seasonality
AME 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 | 1.6% | 2.0% | -1.4% | 2.0% | 1.3% | 1.6% | 3.3% | -0.3% | 0.0% | 1.4% | 8.1% | 0.5% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.1% | 6.8% | -10.2% | 9.9% | -4.1% | 7.3% | -0.1% | -2.7% | 5.5% | -2.7% | ||
| 2025 | 2.4% | 2.6% | -8.9% | -1.5% | 5.4% | 1.4% | 2.1% | -0.0% | 1.9% | 7.5% | -2.1% | 3.9% |
| 2024 | -1.7% | 11.2% | 1.7% | -4.5% | -2.9% | -1.5% | 4.1% | -1.4% | 0.6% | 6.8% | 6.0% | -7.1% |
| 2023 | 3.7% | -2.3% | 2.8% | -5.1% | 5.2% | 11.8% | -2.0% | 0.6% | -7.2% | -4.7% | 10.3% | 6.4% |
| 2022 | -7.0% | -5.1% | 2.8% | -5.2% | -3.8% | -9.4% | 12.4% | -2.7% | -5.5% | 14.3% | 9.8% | -1.7% |
| 2021 | -6.4% | 4.2% | 8.5% | 5.6% | 0.1% | -1.0% | 4.2% | -2.2% | -8.7% | 6.8% | 3.1% | 7.9% |
| 2020 | -2.6% | -11.5% | -16.1% | 16.5% | 9.3% | -2.4% | 4.3% | 8.0% | -1.1% | -1.2% | 20.7% | 2.2% |
| 2019 | 7.7% | 9.2% | 4.4% | 6.3% | -7.1% | 11.1% | -1.4% | -4.1% | 7.0% | -0.2% | 8.0% | 0.9% |
| 2018 | 5.3% | -0.7% | 0.5% | -8.1% | 4.6% | -1.0% | 7.8% | -1.1% | 3.0% | -15.2% | 9.5% | -7.6% |
| 2017 | 5.1% | 5.6% | 0.4% | 5.8% | 6.7% | -0.6% | 1.7% | 2.7% | 4.6% | 2.2% | 7.7% | -0.2% |