|
Closing price on 5/20/2019
|
|
| Open |
4.49 |
| High |
4.50 |
| Low |
4.49 |
| Volume |
930 |
| Split-adjusted Price |
4.50 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
+0.01 / +0.22%
|
4.49
|
4.50
|
4.49
|
4.50
|
4.50
|
4.50
|
930
|
|
|
5/17/2019
|
+0.28 / +6.65%
|
4.21
|
4.49
|
3.96
|
4.49
|
4.20
|
4.49
|
5,710
|
|
|
5/16/2019
|
-0.31 / -6.86%
|
4.55
|
4.55
|
4.21
|
4.21
|
4.28
|
4.21
|
7,710
|
|
|
5/15/2019
|
-0.33 / -6.80%
|
4.83
|
5.00
|
4.52
|
4.52
|
4.73
|
4.52
|
9,090
|
|
|
5/14/2019
|
+0.01 / +0.21%
|
4.84
|
4.87
|
4.84
|
4.85
|
4.85
|
4.85
|
880
|
|
|
5/13/2019
|
+0.04 / +0.83%
|
4.90
|
4.90
|
4.48
|
4.84
|
4.84
|
4.84
|
60
|
|
|
5/10/2019
|
0.00 / 0.00%
|
4.50
|
5.00
|
4.47
|
4.80
|
4.69
|
4.80
|
8,090
|
|
|
5/9/2019
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
50
|
|
|
5/8/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.65
|
5.00
|
4.88
|
5.00
|
1,230
|
|
|
5/7/2019
|
-0.11 / -2.15%
|
5.40
|
5.46
|
5.00
|
5.00
|
5.24
|
5.00
|
2,100
|
|
|
5/6/2019
|
+0.01 / +0.20%
|
4.75
|
5.11
|
4.75
|
5.11
|
4.86
|
5.11
|
7,410
|
|
|
5/3/2019
|
+0.09 / +1.80%
|
4.80
|
5.10
|
4.66
|
5.10
|
4.92
|
5.10
|
550
|
|
|
5/2/2019
|
-0.37 / -6.88%
|
5.05
|
5.47
|
5.01
|
5.01
|
5.08
|
5.01
|
2,360
|
|
|
4/26/2019
|
-0.40 / -6.92%
|
5.38
|
5.79
|
5.38
|
5.38
|
5.48
|
5.38
|
25,300
|
|
|
4/25/2019
|
+0.31 / +5.67%
|
5.20
|
5.80
|
5.09
|
5.78
|
5.11
|
5.78
|
24,090
|
|
|
4/24/2019
|
-0.41 / -6.97%
|
5.70
|
6.00
|
5.47
|
5.47
|
5.66
|
5.47
|
10,620
|
|
|
4/23/2019
|
-0.44 / -6.96%
|
6.00
|
6.30
|
5.88
|
5.88
|
5.93
|
5.88
|
26,630
|
|
|
4/22/2019
|
-0.38 / -5.67%
|
6.25
|
6.70
|
6.24
|
6.32
|
6.34
|
6.32
|
9,150
|
|
|
4/19/2019
|
+0.37 / +5.85%
|
6.35
|
6.76
|
6.35
|
6.70
|
6.65
|
6.70
|
12,640
|
|
|
4/18/2019
|
-0.47 / -6.91%
|
6.80
|
6.80
|
6.33
|
6.33
|
6.34
|
6.33
|
8,040
|
|
|
4/17/2019
|
+0.29 / +4.45%
|
6.80
|
6.96
|
6.51
|
6.80
|
6.82
|
6.80
|
65,290
|
|
|
4/16/2019
|
+0.42 / +6.90%
|
6.51
|
6.51
|
6.30
|
6.51
|
6.46
|
6.51
|
25,630
|
|
|
4/12/2019
|
+0.39 / +6.84%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
37,520
|
|
|
4/11/2019
|
+0.37 / +6.94%
|
5.33
|
5.70
|
5.33
|
5.70
|
5.60
|
5.70
|
31,230
|
|
|
4/10/2019
|
+0.34 / +6.81%
|
5.00
|
5.33
|
5.00
|
5.33
|
5.18
|
5.33
|
9,840
|
|
|
4/9/2019
|
-0.01 / -0.20%
|
5.00
|
5.00
|
4.70
|
4.99
|
4.92
|
4.99
|
1,730
|
|
|
4/8/2019
|
-0.02 / -0.40%
|
5.01
|
5.01
|
4.80
|
5.00
|
4.96
|
5.00
|
2,570
|
|
|
4/5/2019
|
-0.37 / -6.86%
|
5.02
|
5.04
|
5.02
|
5.02
|
5.03
|
5.02
|
1,340
|
|
|
4/4/2019
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
0
|
|
|
4/3/2019
|
-0.11 / -2.00%
|
5.40
|
5.40
|
5.39
|
5.39
|
5.39
|
5.39
|
30
|
|
|