|
Closing price on 5/6/2019
|
|
| Open |
4.75 |
| High |
5.11 |
| Low |
4.75 |
| Volume |
7,410 |
| Split-adjusted Price |
5.11 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2019
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.35
|
5.50
|
1,050
|
|
|
4/1/2019
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.12
|
5.20
|
6,450
|
|
|
3/29/2019
|
-0.10 / -1.96%
|
4.91
|
5.00
|
4.80
|
5.00
|
4.91
|
5.00
|
2,650
|
|
|
3/28/2019
|
+0.20 / +4.08%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.08
|
5.10
|
2,360
|
|
|
3/27/2019
|
-0.33 / -6.31%
|
4.95
|
4.95
|
4.90
|
4.90
|
4.93
|
4.90
|
550
|
|
|
3/26/2019
|
-0.09 / -1.69%
|
5.00
|
5.25
|
4.95
|
5.23
|
4.96
|
5.23
|
1,210
|
|
|
3/25/2019
|
-0.02 / -0.37%
|
5.32
|
5.32
|
5.32
|
5.32
|
5.32
|
5.32
|
20
|
|
|
3/22/2019
|
0.00 / 0.00%
|
5.39
|
5.39
|
4.97
|
5.34
|
5.28
|
5.34
|
4,360
|
|
|
3/21/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.34
|
5.34
|
5.34
|
5.34
|
50
|
|
|
3/20/2019
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.34
|
5.34
|
5.37
|
5.34
|
100
|
|
|