|
Closing price on 5/29/2017
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.99 |
| Volume |
20,120 |
| Split-adjusted Price |
10.00 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+0.05 / +0.50%
|
10.00
|
10.00
|
9.99
|
10.00
|
9.99
|
10.00
|
20,120
|
|
|
5/26/2017
|
-0.01 / -0.10%
|
9.90
|
9.95
|
9.90
|
9.95
|
9.93
|
9.95
|
6,520
|
|
|
5/25/2017
|
+0.06 / +0.61%
|
9.90
|
9.96
|
9.80
|
9.96
|
9.80
|
9.96
|
23,670
|
|
|
5/24/2017
|
+0.10 / +1.02%
|
9.75
|
9.90
|
9.75
|
9.90
|
9.83
|
9.90
|
940
|
|
|
5/23/2017
|
-0.18 / -1.80%
|
9.38
|
9.90
|
9.38
|
9.80
|
9.79
|
9.80
|
18,180
|
|
|
5/22/2017
|
0.00 / 0.00%
|
9.80
|
9.98
|
9.80
|
9.98
|
9.89
|
9.98
|
5,130
|
|
|
5/19/2017
|
+0.18 / +1.84%
|
9.97
|
9.98
|
9.80
|
9.98
|
9.89
|
9.98
|
10,310
|
|
|
5/18/2017
|
-0.15 / -1.51%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.89
|
9.80
|
25,690
|
|
|
5/17/2017
|
+0.25 / +2.58%
|
9.80
|
9.95
|
9.80
|
9.95
|
9.88
|
9.95
|
5,250
|
|
|
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
|
|
|