|
Closing price on 8/28/2015
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.40 |
| Volume |
2,970 |
| Split-adjusted Price |
14.84 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.43
|
14.84
|
2,970
|
|
|
8/27/2015
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.93
|
10
|
|
|
8/26/2015
|
+1.00 / +5.92%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.40
|
15.27
|
2,500
|
|
|
8/25/2015
|
+0.40 / +2.42%
|
16.20
|
16.90
|
16.10
|
16.90
|
16.53
|
14.41
|
560
|
|
|
8/24/2015
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.76
|
14.07
|
1,730
|
|
|
8/21/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.15
|
14.67
|
1,820
|
|
|
8/20/2015
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.30
|
14.67
|
8,620
|
|
|
8/19/2015
|
-0.60 / -3.33%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.43
|
14.84
|
8,530
|
|
|
8/18/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.35
|
120
|
|
|
8/17/2015
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.35
|
100
|
|
|
8/14/2015
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.27
|
2,000
|
|
|
8/13/2015
|
-0.30 / -1.62%
|
17.70
|
18.20
|
17.70
|
18.20
|
17.95
|
15.52
|
2,220
|
|
|
8/12/2015
|
+0.40 / +2.21%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.42
|
15.78
|
12,050
|
|
|
8/11/2015
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.01
|
15.44
|
27,490
|
|
|
8/10/2015
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.90
|
18.00
|
18.03
|
15.35
|
16,640
|
|
|
8/7/2015
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.70
|
17.80
|
17.72
|
15.18
|
2,370
|
|
|
8/6/2015
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.50
|
17.80
|
17.81
|
15.18
|
13,030
|
|
|
8/5/2015
|
+0.50 / +2.91%
|
17.20
|
17.80
|
16.70
|
17.70
|
17.64
|
15.10
|
32,080
|
|
|
8/4/2015
|
+0.40 / +2.38%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.04
|
14.67
|
4,520
|
|
|
8/3/2015
|
+0.30 / +1.82%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.22
|
14.33
|
16,150
|
|
|
7/31/2015
|
-0.50 / -2.94%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.30
|
14.07
|
7,270
|
|
|
7/30/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.50
|
3,000
|
|
|
7/29/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.02
|
14.50
|
7,520
|
|
|
7/28/2015
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.15
|
14.50
|
240
|
|
|
7/27/2015
|
+1.00 / +6.17%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.96
|
14.67
|
19,640
|
|
|
7/24/2015
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.82
|
160
|
|
|
7/23/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.73
|
14.24
|
2,720
|
|
|
7/22/2015
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.75
|
14.24
|
4,880
|
|
|
7/21/2015
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.12
|
14.41
|
3,040
|
|
|
7/20/2015
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.54
|
14.07
|
8,950
|
|
|