|
Closing price on 3/23/2018
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.23 |
| Volume |
1,360 |
| Split-adjusted Price |
5.23 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.37 / -6.61%
|
5.60
|
5.60
|
5.23
|
5.23
|
5.42
|
5.23
|
1,360
|
|
|
3/22/2018
|
-0.36 / -6.04%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
830
|
|
|
3/21/2018
|
-0.44 / -6.88%
|
6.00
|
6.38
|
5.96
|
5.96
|
6.08
|
5.96
|
1,870
|
|
|
3/20/2018
|
-0.19 / -2.88%
|
6.59
|
6.59
|
6.15
|
6.40
|
6.43
|
6.40
|
1,140
|
|
|
3/19/2018
|
+0.14 / +2.17%
|
6.60
|
6.60
|
6.40
|
6.59
|
6.55
|
6.59
|
1,900
|
|
|
3/16/2018
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.45
|
6.45
|
6.45
|
6.45
|
0
|
|
|
3/15/2018
|
+0.34 / +5.56%
|
6.11
|
6.45
|
6.11
|
6.45
|
6.28
|
6.45
|
2,980
|
|
|
3/14/2018
|
-0.45 / -6.86%
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
70
|
|
|
3/13/2018
|
0.00 / 0.00%
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
3,110
|
|
|
3/12/2018
|
-0.34 / -4.93%
|
6.85
|
6.85
|
6.42
|
6.56
|
6.54
|
6.56
|
1,070
|
|
|
3/9/2018
|
+0.11 / +1.62%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
10
|
|
|
3/8/2018
|
+0.20 / +3.03%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
10
|
|
|
3/7/2018
|
-0.49 / -6.92%
|
6.59
|
6.60
|
6.59
|
6.59
|
6.59
|
6.59
|
16,640
|
|
|
3/6/2018
|
-0.06 / -0.84%
|
6.65
|
7.08
|
6.65
|
7.08
|
6.67
|
7.08
|
17,250
|
|
|
3/5/2018
|
-0.01 / -0.14%
|
6.65
|
7.14
|
6.65
|
7.14
|
6.69
|
7.14
|
10,760
|
|
|
3/2/2018
|
-0.53 / -6.90%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
6,770
|
|
|
3/1/2018
|
-0.01 / -0.13%
|
7.20
|
7.68
|
7.20
|
7.68
|
7.46
|
7.68
|
1,340
|
|
|
2/28/2018
|
+0.34 / +4.63%
|
7.25
|
7.70
|
7.25
|
7.69
|
7.47
|
7.69
|
320
|
|
|
2/27/2018
|
-0.37 / -4.79%
|
7.20
|
7.35
|
7.20
|
7.35
|
7.28
|
7.35
|
3,500
|
|
|
2/26/2018
|
0.00 / 0.00%
|
7.20
|
7.72
|
7.20
|
7.72
|
7.69
|
7.72
|
910
|
|
|
2/23/2018
|
0.00 / 0.00%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
0
|
|
|
2/22/2018
|
+0.12 / +1.58%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
320
|
|
|
2/21/2018
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
120
|
|
|
2/13/2018
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
200
|
|
|
2/12/2018
|
+0.09 / +1.25%
|
7.48
|
7.48
|
7.20
|
7.30
|
7.37
|
7.30
|
1,120
|
|
|
2/9/2018
|
+0.01 / +0.14%
|
7.20
|
7.49
|
7.20
|
7.21
|
7.28
|
7.21
|
920
|
|
|
2/8/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.23
|
7.20
|
1,420
|
|
|
2/7/2018
|
-0.23 / -3.10%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2,700
|
|
|
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
|
|
|