Closing price on 6/20/2017
|
|
Open |
9.70 |
High |
10.00 |
Low |
9.70 |
Volume |
24,260 |
Split-adjusted Price |
10.00 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2017
|
+0.01 / +0.10%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.73
|
10.00
|
24,260
|
|
6/19/2017
|
+0.09 / +0.91%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
310
|
|
6/16/2017
|
-0.45 / -4.35%
|
9.82
|
10.00
|
9.80
|
9.90
|
9.92
|
9.90
|
5,950
|
|
6/15/2017
|
-0.15 / -1.43%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
100
|
|
6/14/2017
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.46
|
10.50
|
3,060
|
|
6/13/2017
|
0.00 / 0.00%
|
9.75
|
10.00
|
9.75
|
10.00
|
9.78
|
10.00
|
5,010
|
|
6/12/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
6/9/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.84
|
10.00
|
1,220
|
|
6/8/2017
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.83
|
10.00
|
17,700
|
|
6/7/2017
|
+0.14 / +1.42%
|
9.99
|
9.99
|
9.90
|
9.99
|
9.91
|
9.99
|
21,890
|
|
6/6/2017
|
-0.15 / -1.50%
|
9.95
|
9.95
|
9.85
|
9.85
|
9.90
|
9.85
|
100
|
|
6/5/2017
|
+0.18 / +1.83%
|
9.95
|
10.00
|
9.95
|
10.00
|
10.00
|
10.00
|
15,500
|
|
6/2/2017
|
-0.18 / -1.80%
|
9.91
|
9.91
|
9.81
|
9.82
|
9.86
|
9.82
|
14,710
|
|
6/1/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
10.00
|
160
|
|
5/31/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
10.00
|
8,890
|
|
5/30/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.83
|
10.00
|
18,010
|
|
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
|
|
|