|
Closing price on 11/20/2019
|
|
| Open |
4.45 |
| High |
4.69 |
| Low |
4.37 |
| Volume |
4,840 |
| Split-adjusted Price |
4.37 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2019
|
-0.32 / -6.82%
|
4.45
|
4.69
|
4.37
|
4.37
|
4.47
|
4.37
|
4,840
|
|
|
11/19/2019
|
-0.01 / -0.21%
|
4.55
|
5.00
|
4.38
|
4.69
|
4.66
|
4.69
|
18,530
|
|
|
11/18/2019
|
+0.22 / +4.91%
|
4.79
|
4.79
|
4.48
|
4.70
|
4.75
|
4.70
|
45,940
|
|
|
11/15/2019
|
+0.29 / +6.92%
|
4.48
|
4.48
|
4.47
|
4.48
|
4.48
|
4.48
|
22,220
|
|
|
11/14/2019
|
+0.27 / +6.89%
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
91,970
|
|
|
11/13/2019
|
+0.25 / +6.81%
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
1,520
|
|
|
11/12/2019
|
+0.24 / +7.00%
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
8,850
|
|
|
11/11/2019
|
+0.22 / +6.85%
|
3.43
|
3.43
|
3.18
|
3.43
|
3.42
|
3.43
|
11,690
|
|
|
11/8/2019
|
+0.21 / +7.00%
|
2.80
|
3.21
|
2.80
|
3.21
|
3.18
|
3.21
|
29,860
|
|
|
11/7/2019
|
+0.05 / +1.69%
|
2.95
|
3.00
|
2.95
|
3.00
|
2.98
|
3.00
|
3,910
|
|
|
11/6/2019
|
+0.07 / +2.43%
|
2.94
|
2.95
|
2.94
|
2.95
|
2.95
|
2.95
|
280
|
|
|
11/5/2019
|
-0.19 / -6.19%
|
3.05
|
3.05
|
2.88
|
2.88
|
2.90
|
2.88
|
10,680
|
|
|
11/4/2019
|
+0.03 / +0.99%
|
2.85
|
3.07
|
2.85
|
3.07
|
3.00
|
3.07
|
32,970
|
|
|
11/1/2019
|
-0.03 / -0.98%
|
3.07
|
3.07
|
2.86
|
3.04
|
3.01
|
3.04
|
1,550
|
|
|
10/31/2019
|
+0.20 / +6.97%
|
3.06
|
3.07
|
2.95
|
3.07
|
3.03
|
3.07
|
8,920
|
|
|
10/30/2019
|
0.00 / 0.00%
|
2.67
|
3.07
|
2.67
|
2.87
|
2.80
|
2.87
|
57,080
|
|
|
10/29/2019
|
-0.21 / -6.82%
|
3.08
|
3.08
|
2.87
|
2.87
|
2.94
|
2.87
|
14,280
|
|
|
10/28/2019
|
-0.23 / -6.95%
|
3.31
|
3.54
|
3.08
|
3.08
|
3.19
|
3.08
|
32,650
|
|
|
10/25/2019
|
+0.21 / +6.77%
|
3.10
|
3.31
|
2.95
|
3.31
|
3.17
|
3.31
|
1,680
|
|
|
10/24/2019
|
+0.05 / +1.64%
|
3.05
|
3.10
|
2.85
|
3.10
|
2.89
|
3.10
|
11,750
|
|
|
10/23/2019
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
0
|
|
|
10/22/2019
|
-0.02 / -0.65%
|
3.07
|
3.07
|
2.86
|
3.05
|
3.01
|
3.05
|
1,570
|
|
|
10/21/2019
|
0.00 / 0.00%
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
0
|
|
|
10/18/2019
|
+0.19 / +6.60%
|
3.08
|
3.08
|
3.07
|
3.07
|
3.08
|
3.07
|
70
|
|
|
10/17/2019
|
+0.18 / +6.67%
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
50
|
|
|
10/16/2019
|
-0.20 / -6.90%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.88
|
2.70
|
1,040
|
|
|
10/15/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
10/14/2019
|
+0.02 / +0.69%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
540
|
|
|
10/11/2019
|
+0.18 / +6.67%
|
2.70
|
2.88
|
2.70
|
2.88
|
2.79
|
2.88
|
610
|
|
|
10/10/2019
|
-0.20 / -6.90%
|
3.00
|
3.00
|
2.70
|
2.70
|
3.00
|
2.70
|
2,670
|
|
|