|
Closing price on 2/6/2018
|
|
| Open |
6.92 |
| High |
7.44 |
| Low |
6.92 |
| Volume |
2,470 |
| Split-adjusted Price |
7.43 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-0.01 / -0.13%
|
6.92
|
7.44
|
6.92
|
7.43
|
7.29
|
7.43
|
2,470
|
|
|
2/5/2018
|
-0.56 / -7.00%
|
7.45
|
7.60
|
7.44
|
7.44
|
7.48
|
7.44
|
1,350
|
|
|
2/2/2018
|
-0.35 / -4.19%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
10
|
|
|
2/1/2018
|
+0.24 / +2.96%
|
8.45
|
8.45
|
8.35
|
8.35
|
8.40
|
8.35
|
1,210
|
|
|
1/31/2018
|
+0.06 / +0.75%
|
8.20
|
8.20
|
8.05
|
8.11
|
8.16
|
8.11
|
1,960
|
|
|
1/30/2018
|
+0.03 / +0.37%
|
8.55
|
8.55
|
8.00
|
8.05
|
8.22
|
8.05
|
3,650
|
|
|
1/29/2018
|
+0.52 / +6.93%
|
7.52
|
8.02
|
7.52
|
8.02
|
7.92
|
8.02
|
5,810
|
|
|
1/26/2018
|
-0.30 / -3.85%
|
7.51
|
7.80
|
7.50
|
7.50
|
7.65
|
7.50
|
10,720
|
|
|
1/25/2018
|
-0.22 / -2.74%
|
8.02
|
8.02
|
7.50
|
7.80
|
7.62
|
7.80
|
7,480
|
|
|
1/22/2018
|
-0.18 / -2.20%
|
8.02
|
8.02
|
7.90
|
8.02
|
7.96
|
8.02
|
4,680
|
|
|
1/19/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3,500
|
|
|
1/18/2018
|
-0.09 / -1.09%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.02
|
8.20
|
20,700
|
|
|
1/17/2018
|
-0.62 / -6.96%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
56,470
|
|
|
1/16/2018
|
-0.49 / -5.21%
|
9.00
|
9.00
|
8.91
|
8.91
|
8.96
|
8.91
|
16,390
|
|
|
1/15/2018
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.40
|
8.97
|
9.40
|
24,520
|
|
|
1/12/2018
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.00
|
9.40
|
60,320
|
|
|
1/11/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
1/10/2018
|
-0.05 / -0.53%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
9.40
|
41,020
|
|
|
1/9/2018
|
+0.43 / +4.77%
|
9.02
|
9.45
|
9.01
|
9.45
|
9.04
|
9.45
|
13,710
|
|
|
1/8/2018
|
-0.28 / -3.01%
|
9.01
|
9.02
|
9.01
|
9.02
|
9.02
|
9.02
|
190
|
|
|
1/5/2018
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
10
|
|
|
1/4/2018
|
-0.01 / -0.11%
|
9.03
|
9.03
|
9.00
|
9.00
|
9.02
|
9.00
|
3,400
|
|
|
1/3/2018
|
-0.49 / -5.16%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
740
|
|
|
1/2/2018
|
0.00 / 0.00%
|
9.01
|
9.50
|
9.01
|
9.50
|
9.32
|
9.50
|
1,610
|
|
|
12/29/2017
|
+0.50 / +5.56%
|
8.50
|
9.50
|
8.50
|
9.50
|
9.00
|
9.50
|
130
|
|
|
12/28/2017
|
-0.20 / -2.17%
|
9.00
|
9.01
|
9.00
|
9.00
|
9.00
|
9.00
|
1,140
|
|
|
12/27/2017
|
-0.64 / -6.50%
|
9.16
|
9.20
|
9.16
|
9.20
|
9.18
|
9.20
|
1,100
|
|
|
12/26/2017
|
+0.19 / +1.97%
|
8.98
|
9.84
|
8.98
|
9.84
|
9.84
|
9.84
|
20
|
|
|
12/25/2017
|
+0.53 / +5.81%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
10
|
|
|
12/22/2017
|
-0.68 / -6.94%
|
9.70
|
9.70
|
9.12
|
9.12
|
9.12
|
9.12
|
20
|
|
|