|
Closing price on 7/8/2015
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
3,310 |
| Split-adjusted Price |
14.50 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
14.50
|
3,310
|
|
|
7/7/2015
|
+0.40 / +2.40%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.86
|
14.59
|
2,550
|
|
|
7/6/2015
|
-0.70 / -4.02%
|
17.40
|
17.40
|
16.70
|
16.70
|
17.03
|
14.24
|
15,830
|
|
|
7/3/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.48
|
14.84
|
6,350
|
|
|
7/2/2015
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
14.84
|
2,890
|
|
|
7/1/2015
|
-0.50 / -2.78%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
14.93
|
3,050
|
|
|
6/30/2015
|
+0.60 / +3.45%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.57
|
15.35
|
740
|
|
|
6/29/2015
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.84
|
300
|
|
|
6/26/2015
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.84
|
15.27
|
2,130
|
|
|
6/25/2015
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.35
|
1,100
|
|
|
6/24/2015
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.52
|
10
|
|
|
6/23/2015
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.08
|
15.44
|
4,670
|
|
|
6/22/2015
|
+0.20 / +1.10%
|
17.30
|
18.30
|
17.30
|
18.30
|
17.99
|
15.61
|
3,280
|
|
|
6/19/2015
|
+0.20 / +1.12%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.06
|
15.44
|
4,430
|
|
|
6/18/2015
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.88
|
15.27
|
2,780
|
|
|
6/17/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.87
|
15.18
|
6,100
|
|
|
6/16/2015
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.27
|
150
|
|
|
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
|
|
|