|
Closing price on 12/5/2017
|
|
| Open |
9.17 |
| High |
9.45 |
| Low |
9.17 |
| Volume |
7,680 |
| Split-adjusted Price |
9.36 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+0.19 / +2.07%
|
9.17
|
9.45
|
9.17
|
9.36
|
9.38
|
9.36
|
7,680
|
|
|
12/4/2017
|
-0.20 / -2.13%
|
9.15
|
9.30
|
9.15
|
9.17
|
9.17
|
9.17
|
47,420
|
|
|
12/1/2017
|
+0.38 / +4.23%
|
9.44
|
9.44
|
8.99
|
9.37
|
9.40
|
9.37
|
8,620
|
|
|
11/30/2017
|
0.00 / 0.00%
|
8.52
|
8.99
|
8.50
|
8.99
|
8.51
|
8.99
|
890
|
|
|
11/29/2017
|
+0.34 / +3.93%
|
9.22
|
9.22
|
8.67
|
8.99
|
8.72
|
8.99
|
250
|
|
|
11/28/2017
|
-0.44 / -4.84%
|
9.10
|
9.10
|
8.65
|
8.65
|
8.70
|
8.65
|
100
|
|
|
11/27/2017
|
+0.49 / +5.70%
|
8.60
|
9.09
|
8.60
|
9.09
|
8.60
|
9.09
|
530
|
|
|
11/24/2017
|
-0.49 / -5.39%
|
8.56
|
9.45
|
8.55
|
8.60
|
8.60
|
8.60
|
6,430
|
|
|
11/23/2017
|
+0.10 / +1.11%
|
9.25
|
9.25
|
8.60
|
9.09
|
8.78
|
9.09
|
90
|
|
|
11/22/2017
|
-0.01 / -0.11%
|
8.60
|
8.99
|
8.60
|
8.99
|
8.67
|
8.99
|
60
|
|
|
11/21/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
40
|
|
|
11/20/2017
|
+0.30 / +3.45%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
9.00
|
510
|
|
|
11/17/2017
|
-0.30 / -3.33%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.90
|
8.70
|
2,920
|
|
|
11/16/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
11/15/2017
|
+0.40 / +4.65%
|
9.19
|
9.19
|
8.95
|
9.00
|
9.08
|
9.00
|
1,010
|
|
|
11/14/2017
|
+0.09 / +1.06%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
8.60
|
410
|
|
|
11/13/2017
|
-0.44 / -4.92%
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
260
|
|
|
11/10/2017
|
+0.35 / +4.07%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
80
|
|
|
11/9/2017
|
+0.06 / +0.70%
|
8.54
|
8.60
|
8.50
|
8.60
|
8.56
|
8.60
|
2,250
|
|
|
11/8/2017
|
+0.03 / +0.35%
|
8.52
|
8.54
|
8.52
|
8.54
|
8.53
|
8.54
|
2,500
|
|
|
11/7/2017
|
+0.01 / +0.12%
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
2,000
|
|
|
11/6/2017
|
+0.15 / +1.80%
|
8.36
|
8.50
|
8.36
|
8.50
|
8.43
|
8.50
|
7,000
|
|
|
11/3/2017
|
-0.60 / -6.70%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
990
|
|
|
11/2/2017
|
+0.55 / +6.55%
|
8.35
|
8.95
|
8.35
|
8.95
|
8.56
|
8.95
|
2,220
|
|
|
11/1/2017
|
-0.59 / -6.56%
|
8.40
|
8.41
|
8.40
|
8.40
|
8.40
|
8.40
|
200
|
|
|
10/31/2017
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
0
|
|
|
10/30/2017
|
-0.10 / -1.10%
|
8.52
|
8.99
|
8.52
|
8.99
|
8.76
|
8.99
|
210
|
|
|
10/27/2017
|
-0.01 / -0.11%
|
9.20
|
9.20
|
9.09
|
9.09
|
9.15
|
9.09
|
70
|
|
|
10/26/2017
|
+0.39 / +4.48%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
9.10
|
3,030
|
|
|
10/25/2017
|
+0.01 / +0.11%
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
80
|
|
|