|
Closing price on 10/25/2016
|
|
| Open |
8.01 |
| High |
8.60 |
| Low |
8.01 |
| Volume |
1,070 |
| Split-adjusted Price |
8.60 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
0.00 / 0.00%
|
8.01
|
8.60
|
8.01
|
8.60
|
8.41
|
8.60
|
1,070
|
|
|
10/24/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1,230
|
|
|
10/21/2016
|
-0.20 / -2.27%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
8.60
|
590
|
|
|
10/20/2016
|
+0.29 / +3.41%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.85
|
8.80
|
1,410
|
|
|
10/19/2016
|
-0.39 / -4.38%
|
8.50
|
9.40
|
8.50
|
8.51
|
8.73
|
8.51
|
180
|
|
|
10/18/2016
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
30
|
|
|
10/17/2016
|
-0.39 / -4.39%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8,000
|
|
|
10/14/2016
|
0.00 / 0.00%
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
10
|
|
|
10/13/2016
|
+0.19 / +2.18%
|
8.70
|
8.89
|
8.60
|
8.89
|
8.77
|
8.89
|
7,480
|
|
|
10/12/2016
|
+0.28 / +3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2,060
|
|
|
10/11/2016
|
-0.28 / -3.22%
|
8.70
|
8.70
|
8.42
|
8.42
|
8.56
|
8.42
|
2,610
|
|
|
10/10/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3,250
|
|
|
10/7/2016
|
0.00 / 0.00%
|
8.70
|
9.19
|
8.33
|
8.70
|
8.57
|
8.70
|
350
|
|
|
10/6/2016
|
-0.50 / -5.43%
|
8.70
|
8.90
|
8.65
|
8.70
|
8.74
|
8.70
|
2,680
|
|
|
10/5/2016
|
0.00 / 0.00%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
9.20
|
30
|
|
|
10/4/2016
|
+0.30 / +3.37%
|
8.71
|
9.20
|
8.71
|
9.20
|
8.80
|
9.20
|
1,250
|
|
|
10/3/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.75
|
8.90
|
2,630
|
|
|
9/30/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.81
|
8.90
|
11,460
|
|
|
9/29/2016
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.73
|
8.90
|
1,120
|
|
|
9/28/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
10
|
|
|
9/27/2016
|
+0.12 / +1.35%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
520
|
|
|
9/26/2016
|
-0.66 / -6.92%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
2,120
|
|
|
9/23/2016
|
-0.04 / -0.42%
|
8.91
|
9.54
|
8.91
|
9.54
|
9.23
|
9.54
|
260
|
|
|
9/22/2016
|
-0.12 / -1.24%
|
9.40
|
9.58
|
9.40
|
9.58
|
9.49
|
9.58
|
140
|
|
|
9/21/2016
|
+0.07 / +0.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,130
|
|
|
9/20/2016
|
+0.63 / +7.00%
|
9.63
|
9.63
|
9.53
|
9.63
|
9.63
|
9.63
|
35,000
|
|
|
9/19/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
50
|
|
|
9/16/2016
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.19
|
9.00
|
12,510
|
|
|
9/15/2016
|
-0.10 / -1.08%
|
8.70
|
9.34
|
8.70
|
9.20
|
8.84
|
9.20
|
3,280
|
|
|
9/14/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|