|
Closing price on 1/5/2017
|
|
| Open |
7.10 |
| High |
7.32 |
| Low |
7.10 |
| Volume |
1,020 |
| Split-adjusted Price |
7.32 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
+0.47 / +6.86%
|
7.10
|
7.32
|
7.10
|
7.32
|
7.21
|
7.32
|
1,020
|
|
|
1/4/2017
|
-0.30 / -4.20%
|
7.57
|
7.57
|
6.85
|
6.85
|
7.32
|
6.85
|
410
|
|
|
1/3/2017
|
-0.03 / -0.42%
|
7.60
|
7.60
|
6.80
|
7.15
|
7.24
|
7.15
|
9,110
|
|
|
12/30/2016
|
0.00 / 0.00%
|
7.18
|
7.18
|
7.18
|
7.18
|
7.18
|
7.18
|
0
|
|
|
12/29/2016
|
+0.03 / +0.42%
|
7.55
|
7.56
|
7.18
|
7.18
|
7.55
|
7.18
|
2,120
|
|
|
12/28/2016
|
+0.05 / +0.70%
|
7.58
|
7.59
|
7.15
|
7.15
|
7.20
|
7.15
|
5,570
|
|
|
12/27/2016
|
-0.20 / -2.74%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.10
|
7.10
|
30
|
|
|
12/26/2016
|
-0.15 / -2.01%
|
7.35
|
7.35
|
7.30
|
7.30
|
7.33
|
7.30
|
280
|
|
|
12/23/2016
|
-0.44 / -5.58%
|
7.85
|
7.85
|
7.45
|
7.45
|
7.65
|
7.45
|
120
|
|
|
12/22/2016
|
+0.09 / +1.15%
|
8.00
|
8.00
|
7.89
|
7.89
|
7.98
|
7.89
|
5,010
|
|
|
12/21/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1,000
|
|
|
12/20/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1,770
|
|
|
12/19/2016
|
0.00 / 0.00%
|
8.18
|
8.18
|
7.80
|
7.80
|
7.99
|
7.80
|
320
|
|
|
12/16/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2,180
|
|
|
12/15/2016
|
-0.01 / -0.13%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3,610
|
|
|
12/14/2016
|
-0.52 / -6.24%
|
8.33
|
8.33
|
7.81
|
7.81
|
8.07
|
7.81
|
110
|
|
|
12/13/2016
|
+0.53 / +6.79%
|
7.80
|
8.33
|
7.80
|
8.33
|
7.88
|
8.33
|
2,030
|
|
|
12/12/2016
|
-0.06 / -0.76%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.96
|
7.80
|
3,770
|
|
|
12/9/2016
|
+0.51 / +6.94%
|
7.35
|
7.86
|
7.35
|
7.86
|
7.61
|
7.86
|
4,040
|
|
|
12/8/2016
|
-0.16 / -2.13%
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
20
|
|
|
12/7/2016
|
-0.09 / -1.18%
|
7.99
|
8.10
|
7.51
|
7.51
|
7.51
|
7.51
|
50
|
|
|
12/6/2016
|
-0.39 / -4.88%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.85
|
7.60
|
80
|
|
|
12/5/2016
|
-0.08 / -0.99%
|
7.78
|
7.99
|
7.70
|
7.99
|
7.83
|
7.99
|
1,660
|
|
|
12/2/2016
|
0.00 / 0.00%
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
0
|
|
|
11/30/2016
|
+0.51 / +6.75%
|
7.99
|
8.07
|
7.99
|
8.07
|
8.03
|
8.07
|
110
|
|
|
11/29/2016
|
-0.49 / -6.09%
|
8.02
|
8.02
|
7.55
|
7.56
|
7.62
|
7.56
|
2,230
|
|
|
11/28/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.05
|
8.06
|
8.05
|
13,400
|
|
|
11/25/2016
|
-0.26 / -3.13%
|
8.31
|
8.31
|
8.05
|
8.05
|
8.18
|
8.05
|
2,020
|
|
|
11/24/2016
|
-0.35 / -4.04%
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
30
|
|
|