|
Closing price on 12/27/2019
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.49 |
| Volume |
770 |
| Split-adjusted Price |
3.70 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2019
|
-0.05 / -1.33%
|
3.50
|
3.70
|
3.49
|
3.70
|
3.60
|
3.70
|
770
|
|
|
12/26/2019
|
-0.05 / -1.32%
|
3.80
|
3.80
|
3.54
|
3.75
|
3.80
|
3.75
|
1,580
|
|
|
12/25/2019
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
410
|
|
|
12/24/2019
|
+0.01 / +0.28%
|
3.34
|
3.60
|
3.34
|
3.60
|
3.47
|
3.60
|
1,330
|
|
|
12/23/2019
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
230
|
|
|
12/20/2019
|
-0.01 / -0.28%
|
3.60
|
3.60
|
3.59
|
3.59
|
3.60
|
3.59
|
150
|
|
|
12/19/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
180
|
|
|
12/18/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
12/17/2019
|
+0.15 / +4.35%
|
3.25
|
3.60
|
3.21
|
3.60
|
3.42
|
3.60
|
2,200
|
|
|
12/16/2019
|
+0.05 / +1.47%
|
3.25
|
3.45
|
3.25
|
3.45
|
3.33
|
3.45
|
1,500
|
|
|
12/13/2019
|
-0.25 / -6.85%
|
3.65
|
3.65
|
3.40
|
3.40
|
3.57
|
3.40
|
1,120
|
|
|
12/12/2019
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
10
|
|
|
12/11/2019
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
40
|
|
|
12/10/2019
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
90
|
|
|
12/9/2019
|
+0.23 / +6.73%
|
3.42
|
3.65
|
3.20
|
3.65
|
3.48
|
3.65
|
3,200
|
|
|
12/6/2019
|
0.00 / 0.00%
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
20
|
|
|
12/5/2019
|
+0.22 / +6.88%
|
3.30
|
3.42
|
3.30
|
3.42
|
3.36
|
3.42
|
3,200
|
|
|
12/4/2019
|
+0.15 / +4.92%
|
3.01
|
3.20
|
3.01
|
3.20
|
3.07
|
3.20
|
3,910
|
|
|
12/3/2019
|
-0.17 / -5.28%
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
2,000
|
|
|
12/2/2019
|
-0.24 / -6.94%
|
3.40
|
3.40
|
3.22
|
3.22
|
3.33
|
3.22
|
4,510
|
|
|
11/29/2019
|
-0.26 / -6.99%
|
3.46
|
3.47
|
3.46
|
3.46
|
3.46
|
3.46
|
2,100
|
|
|
11/28/2019
|
+0.24 / +6.90%
|
3.70
|
3.72
|
3.70
|
3.72
|
3.71
|
3.72
|
120
|
|
|
11/27/2019
|
-0.26 / -6.95%
|
3.74
|
3.74
|
3.48
|
3.48
|
3.62
|
3.48
|
6,350
|
|
|
11/26/2019
|
+0.20 / +5.65%
|
3.53
|
3.75
|
3.30
|
3.74
|
3.42
|
3.74
|
7,900
|
|
|
11/25/2019
|
-0.26 / -6.84%
|
3.60
|
3.60
|
3.54
|
3.54
|
3.57
|
3.54
|
11,040
|
|
|
11/22/2019
|
-0.27 / -6.63%
|
3.85
|
4.30
|
3.79
|
3.80
|
3.92
|
3.80
|
2,550
|
|
|
11/21/2019
|
-0.30 / -6.86%
|
4.07
|
4.08
|
4.07
|
4.07
|
4.07
|
4.07
|
22,230
|
|
|
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
|
|
|