|
Closing price on 6/15/2015
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
2,170 |
| Split-adjusted Price |
15.35 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.97
|
15.35
|
2,170
|
|
|
6/12/2015
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.80
|
15.27
|
3,250
|
|
|
6/11/2015
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.52
|
14.93
|
21,290
|
|
|
6/10/2015
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.53
|
14.93
|
5,990
|
|
|
6/9/2015
|
-0.90 / -4.89%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.65
|
14.93
|
13,260
|
|
|
6/8/2015
|
+0.40 / +2.22%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.16
|
15.69
|
10,300
|
|
|
6/5/2015
|
+0.60 / +3.45%
|
18.00
|
18.00
|
17.40
|
18.00
|
17.57
|
15.35
|
70
|
|
|
6/4/2015
|
-2.20 / -11.22%
|
18.10
|
18.50
|
17.40
|
17.40
|
17.92
|
14.84
|
50,500
|
|
|
6/3/2015
|
+0.70 / +3.70%
|
19.00
|
19.60
|
18.80
|
19.60
|
19.25
|
15.20
|
1,470
|
|
|
6/2/2015
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.90
|
18.90
|
18.95
|
14.66
|
8,600
|
|
|
6/1/2015
|
-0.20 / -1.04%
|
19.30
|
19.30
|
18.80
|
19.10
|
18.98
|
14.81
|
43,620
|
|
|
5/29/2015
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.90
|
19.30
|
19.00
|
14.97
|
1,500
|
|
|
5/28/2015
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.00
|
19.00
|
19.12
|
14.73
|
3,180
|
|
|
5/27/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.98
|
14.73
|
12,590
|
|
|
5/26/2015
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.98
|
14.73
|
5,270
|
|
|
5/25/2015
|
-0.30 / -1.55%
|
18.50
|
19.10
|
18.50
|
19.00
|
18.61
|
14.73
|
4,460
|
|
|
5/22/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.97
|
0
|
|
|
5/21/2015
|
+1.00 / +5.46%
|
18.40
|
19.50
|
18.30
|
19.30
|
18.52
|
14.97
|
21,060
|
|
|
5/20/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
14.19
|
520
|
|
|
5/19/2015
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.28
|
14.19
|
840
|
|
|
5/18/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.34
|
0
|
|
|
5/15/2015
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.30
|
14.34
|
1,170
|
|
|
5/14/2015
|
+0.30 / +1.65%
|
19.00
|
19.00
|
18.20
|
18.50
|
18.42
|
14.34
|
4,560
|
|
|
5/13/2015
|
-0.30 / -1.62%
|
18.30
|
18.30
|
17.90
|
18.20
|
18.03
|
14.11
|
14,090
|
|
|
5/12/2015
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.22
|
14.34
|
4,940
|
|
|
5/11/2015
|
-0.80 / -4.21%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.31
|
14.11
|
13,380
|
|
|
5/8/2015
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.73
|
70
|
|
|
5/7/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.50
|
19.50
|
18.69
|
15.12
|
7,290
|
|
|
5/6/2015
|
-0.20 / -1.02%
|
18.80
|
19.50
|
18.40
|
19.50
|
18.60
|
15.12
|
19,950
|
|
|
5/5/2015
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.74
|
15.28
|
11,600
|
|
|