|
Closing price on 3/7/2017
|
|
| Open |
9.02 |
| High |
9.44 |
| Low |
9.02 |
| Volume |
2,750 |
| Split-adjusted Price |
9.23 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
-0.12 / -1.28%
|
9.02
|
9.44
|
9.02
|
9.23
|
9.09
|
9.23
|
2,750
|
|
|
3/6/2017
|
-0.15 / -1.58%
|
9.50
|
9.50
|
9.21
|
9.35
|
9.31
|
9.35
|
25,450
|
|
|
3/3/2017
|
+0.40 / +4.40%
|
9.53
|
9.53
|
9.49
|
9.50
|
9.51
|
9.50
|
4,070
|
|
|
3/2/2017
|
-0.14 / -1.52%
|
9.58
|
9.87
|
9.10
|
9.10
|
9.18
|
9.10
|
6,860
|
|
|
3/1/2017
|
-0.24 / -2.53%
|
9.48
|
9.48
|
9.00
|
9.24
|
9.14
|
9.24
|
34,680
|
|
|
2/28/2017
|
-0.42 / -4.24%
|
9.60
|
9.60
|
9.36
|
9.48
|
9.46
|
9.48
|
21,150
|
|
|
2/27/2017
|
-0.20 / -1.98%
|
9.51
|
10.30
|
9.51
|
9.90
|
9.74
|
9.90
|
53,990
|
|
|
2/24/2017
|
-0.20 / -1.94%
|
10.10
|
10.25
|
9.80
|
10.10
|
9.97
|
10.10
|
51,680
|
|
|
2/23/2017
|
-0.05 / -0.48%
|
10.35
|
10.50
|
9.70
|
10.30
|
10.32
|
10.30
|
73,720
|
|
|
2/22/2017
|
+0.55 / +5.61%
|
10.00
|
10.45
|
9.80
|
10.35
|
10.07
|
10.35
|
57,910
|
|
|
2/21/2017
|
+0.60 / +6.52%
|
9.84
|
9.84
|
9.50
|
9.80
|
9.83
|
9.80
|
86,380
|
|
|
2/20/2017
|
+0.60 / +6.98%
|
9.19
|
9.20
|
9.19
|
9.20
|
9.19
|
9.20
|
91,050
|
|
|
2/17/2017
|
+0.27 / +3.24%
|
8.33
|
8.65
|
8.30
|
8.60
|
8.50
|
8.60
|
21,990
|
|
|
2/16/2017
|
+0.13 / +1.59%
|
7.90
|
8.33
|
7.80
|
8.33
|
8.21
|
8.33
|
1,340
|
|
|
2/15/2017
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.00
|
8.20
|
500
|
|
|
2/14/2017
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.80
|
8.20
|
7.92
|
8.20
|
3,790
|
|
|
2/13/2017
|
-0.22 / -2.68%
|
8.22
|
8.60
|
8.00
|
8.00
|
8.20
|
8.00
|
10,610
|
|
|
2/10/2017
|
+0.52 / +6.75%
|
7.90
|
8.23
|
7.90
|
8.22
|
8.17
|
8.22
|
2,080
|
|
|
2/9/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7,010
|
|
|
2/8/2017
|
+0.50 / +6.94%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.65
|
7.70
|
850
|
|
|
2/7/2017
|
-0.30 / -4.00%
|
7.59
|
7.80
|
7.20
|
7.20
|
7.50
|
7.20
|
400
|
|
|
2/6/2017
|
-0.55 / -6.83%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
160
|
|
|
2/3/2017
|
-0.60 / -6.94%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
4,030
|
|
|
2/2/2017
|
+0.52 / +6.40%
|
8.55
|
8.65
|
8.55
|
8.65
|
8.60
|
8.65
|
110
|
|
|
1/25/2017
|
0.00 / 0.00%
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
1,000
|
|
|
1/24/2017
|
+0.53 / +6.97%
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
30
|
|
|
1/23/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
1/20/2017
|
-0.20 / -2.56%
|
8.09
|
8.09
|
7.60
|
7.60
|
7.85
|
7.60
|
1,910
|
|
|
1/19/2017
|
+0.20 / +2.63%
|
7.99
|
7.99
|
7.70
|
7.80
|
7.87
|
7.80
|
1,080
|
|
|
1/18/2017
|
-0.40 / -5.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
7.60
|
610
|
|
|