|
Closing price on 8/16/2017
|
|
| Open |
9.79 |
| High |
9.80 |
| Low |
9.79 |
| Volume |
2,020 |
| Split-adjusted Price |
9.80 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
0.00 / 0.00%
|
9.79
|
9.80
|
9.79
|
9.80
|
9.80
|
9.80
|
2,020
|
|
|
8/15/2017
|
+0.02 / +0.20%
|
9.25
|
9.80
|
9.25
|
9.80
|
9.59
|
9.80
|
730
|
|
|
8/14/2017
|
+0.03 / +0.31%
|
9.20
|
9.78
|
9.20
|
9.78
|
9.49
|
9.78
|
110
|
|
|
8/11/2017
|
-0.10 / -1.02%
|
9.21
|
9.75
|
9.21
|
9.75
|
9.75
|
9.75
|
50
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
50
|
|
|
8/9/2017
|
+0.49 / +5.24%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
10
|
|
|
8/8/2017
|
-0.59 / -5.93%
|
9.36
|
9.36
|
9.36
|
9.36
|
9.36
|
9.36
|
100
|
|
|
8/7/2017
|
+0.55 / +5.85%
|
9.40
|
9.95
|
9.40
|
9.95
|
9.47
|
9.95
|
4,750
|
|
|
8/4/2017
|
-0.50 / -5.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
9.40
|
4,290
|
|
|
8/3/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
570
|
|
|
8/2/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
8/1/2017
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.00
|
9.90
|
9.53
|
9.90
|
150
|
|
|
7/31/2017
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
90
|
|
|
7/28/2017
|
+0.03 / +0.30%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
20
|
|
|
7/27/2017
|
-0.02 / -0.20%
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
10
|
|
|
7/26/2017
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
0
|
|
|
7/25/2017
|
-0.16 / -1.58%
|
9.50
|
9.99
|
9.47
|
9.99
|
9.58
|
9.99
|
1,670
|
|
|
7/24/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
7/21/2017
|
+0.65 / +6.84%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
200
|
|
|
7/20/2017
|
-0.39 / -3.94%
|
9.89
|
9.89
|
9.50
|
9.50
|
9.71
|
9.50
|
1,030
|
|
|
7/19/2017
|
+0.39 / +4.11%
|
9.45
|
9.89
|
9.45
|
9.89
|
9.76
|
9.89
|
410
|
|
|
7/18/2017
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
9.50
|
50
|
|
|
7/17/2017
|
0.00 / 0.00%
|
9.65
|
10.00
|
9.45
|
10.00
|
9.48
|
10.00
|
2,320
|
|
|
7/14/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.61
|
10.00
|
9.99
|
10.00
|
12,010
|
|
|
7/13/2017
|
0.00 / 0.00%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.75
|
10.10
|
150
|
|
|
7/12/2017
|
+0.54 / +5.65%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.13
|
10.10
|
250
|
|
|
7/11/2017
|
+0.62 / +6.94%
|
9.56
|
9.56
|
9.56
|
9.56
|
9.56
|
9.56
|
7,160
|
|
|
7/10/2017
|
-0.66 / -6.88%
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
100
|
|
|
7/7/2017
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
9.60
|
10,110
|
|
|
7/6/2017
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.63
|
10.00
|
8,410
|
|
|