|
Closing price on 5/16/2017
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
14,130 |
| Split-adjusted Price |
9.70 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.55
|
9.70
|
14,130
|
|
|
5/15/2017
|
-0.20 / -2.04%
|
9.51
|
9.60
|
9.50
|
9.60
|
9.51
|
9.60
|
8,780
|
|
|
5/12/2017
|
-0.09 / -0.91%
|
9.89
|
9.95
|
9.80
|
9.80
|
9.90
|
9.80
|
6,020
|
|
|
5/11/2017
|
+0.01 / +0.10%
|
9.81
|
9.89
|
9.81
|
9.89
|
9.81
|
9.89
|
1,120
|
|
|
5/10/2017
|
-0.01 / -0.10%
|
9.50
|
9.88
|
9.45
|
9.88
|
9.55
|
9.88
|
31,100
|
|
|
5/9/2017
|
-0.01 / -0.10%
|
9.50
|
9.89
|
9.40
|
9.89
|
9.46
|
9.89
|
15,890
|
|
|
5/8/2017
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.60
|
9.90
|
3,130
|
|
|
5/5/2017
|
-0.35 / -3.52%
|
9.88
|
9.88
|
9.60
|
9.60
|
9.69
|
9.60
|
770
|
|
|
5/4/2017
|
+0.45 / +4.74%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
10
|
|
|
5/3/2017
|
-0.37 / -3.75%
|
9.31
|
9.50
|
9.30
|
9.50
|
9.42
|
9.50
|
1,350
|
|
|
4/28/2017
|
-0.03 / -0.30%
|
9.90
|
9.90
|
9.87
|
9.87
|
9.90
|
9.87
|
1,600
|
|
|
4/27/2017
|
+0.01 / +0.10%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
20
|
|
|
4/26/2017
|
+0.09 / +0.92%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
500
|
|
|
4/25/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
4/24/2017
|
-0.05 / -0.51%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
670
|
|
|
4/21/2017
|
-0.10 / -1.01%
|
9.50
|
9.85
|
9.30
|
9.85
|
9.56
|
9.85
|
2,510
|
|
|
4/20/2017
|
+0.06 / +0.61%
|
9.61
|
9.95
|
9.50
|
9.95
|
9.66
|
9.95
|
1,450
|
|
|
4/19/2017
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
0
|
|
|
4/18/2017
|
-0.06 / -0.60%
|
9.85
|
9.90
|
9.85
|
9.89
|
9.87
|
9.89
|
2,600
|
|
|
4/17/2017
|
+0.63 / +6.76%
|
9.35
|
9.96
|
9.32
|
9.95
|
9.37
|
9.95
|
6,510
|
|
|
4/14/2017
|
-0.68 / -6.80%
|
10.15
|
10.15
|
9.32
|
9.32
|
9.64
|
9.32
|
4,980
|
|
|
4/13/2017
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
1,050
|
|
|
4/12/2017
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.97
|
9.80
|
2,910
|
|
|
4/11/2017
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.99
|
10.10
|
12,310
|
|
|
4/10/2017
|
+0.15 / +1.52%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.87
|
10.00
|
14,890
|
|
|
4/7/2017
|
+0.55 / +5.91%
|
9.25
|
9.95
|
9.25
|
9.85
|
9.73
|
9.85
|
15,820
|
|
|
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
|
|
|