|
Closing price on 4/5/2017
|
|
| Open |
9.49 |
| High |
9.49 |
| Low |
9.01 |
| Volume |
10,410 |
| Split-adjusted Price |
9.30 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-0.19 / -2.00%
|
9.49
|
9.49
|
9.01
|
9.30
|
9.22
|
9.30
|
10,410
|
|
|
4/4/2017
|
+0.29 / +3.15%
|
8.57
|
9.49
|
8.57
|
9.49
|
9.18
|
9.49
|
15,900
|
|
|
4/3/2017
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.28
|
9.20
|
4,120
|
|
|
3/31/2017
|
+0.20 / +2.17%
|
9.11
|
9.43
|
9.11
|
9.40
|
9.19
|
9.40
|
1,850
|
|
|
3/30/2017
|
+0.03 / +0.33%
|
9.12
|
9.35
|
9.12
|
9.20
|
9.13
|
9.20
|
11,280
|
|
|
3/29/2017
|
0.00 / 0.00%
|
9.47
|
9.47
|
9.16
|
9.17
|
9.32
|
9.17
|
5,490
|
|
|
3/28/2017
|
-0.29 / -3.07%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
2,010
|
|
|
3/27/2017
|
-0.03 / -0.32%
|
9.10
|
9.46
|
9.05
|
9.46
|
9.16
|
9.46
|
5,020
|
|
|
3/24/2017
|
+0.02 / +0.21%
|
9.30
|
9.50
|
9.20
|
9.49
|
9.21
|
9.49
|
5,430
|
|
|
3/23/2017
|
-0.02 / -0.21%
|
9.20
|
9.48
|
9.20
|
9.47
|
9.32
|
9.47
|
9,870
|
|
|
3/22/2017
|
-0.01 / -0.11%
|
9.25
|
9.49
|
9.20
|
9.49
|
9.36
|
9.49
|
1,440
|
|
|
3/21/2017
|
-0.09 / -0.94%
|
9.40
|
9.50
|
9.23
|
9.50
|
9.34
|
9.50
|
4,070
|
|
|
3/20/2017
|
+0.04 / +0.42%
|
9.59
|
9.59
|
9.20
|
9.59
|
9.28
|
9.59
|
5,710
|
|
|
3/17/2017
|
-0.14 / -1.44%
|
9.50
|
9.69
|
9.50
|
9.55
|
9.56
|
9.55
|
1,270
|
|
|
3/16/2017
|
0.00 / 0.00%
|
9.50
|
9.69
|
9.50
|
9.69
|
9.50
|
9.69
|
2,420
|
|
|
3/15/2017
|
+0.19 / +2.00%
|
9.75
|
9.75
|
9.50
|
9.69
|
9.59
|
9.69
|
5,840
|
|
|
3/14/2017
|
+0.37 / +4.05%
|
9.50
|
9.70
|
9.25
|
9.50
|
9.62
|
9.50
|
4,470
|
|
|
3/13/2017
|
-0.07 / -0.76%
|
9.30
|
9.58
|
9.11
|
9.13
|
9.30
|
9.13
|
11,930
|
|
|
3/10/2017
|
+0.05 / +0.55%
|
9.18
|
9.40
|
9.18
|
9.20
|
9.27
|
9.20
|
13,480
|
|
|
3/9/2017
|
-0.15 / -1.61%
|
9.00
|
9.59
|
9.00
|
9.15
|
9.21
|
9.15
|
3,150
|
|
|
3/8/2017
|
+0.07 / +0.76%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5,060
|
|
|
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
|
|
|