Closing price on 9/6/2016
|
|
Open |
8.80 |
High |
8.80 |
Low |
8.80 |
Volume |
10 |
Split-adjusted Price |
8.80 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
10
|
|
9/5/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
9/1/2016
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
10
|
|
8/31/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
870
|
|
8/30/2016
|
-0.50 / -5.56%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.52
|
8.50
|
9,980
|
|
8/29/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
350
|
|
8/26/2016
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
70
|
|
8/25/2016
|
-0.30 / -3.16%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.20
|
9.20
|
1,740
|
|
8/24/2016
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.25
|
9.50
|
720
|
|
8/23/2016
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.33
|
9.40
|
1,500
|
|
8/22/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
8/19/2016
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
10
|
|
8/18/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.13
|
9.20
|
860
|
|
8/17/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.28
|
9.20
|
1,560
|
|
8/16/2016
|
-0.20 / -2.13%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.08
|
9.20
|
1,020
|
|
8/15/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
8/12/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
9.40
|
9,490
|
|
8/11/2016
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,300
|
|
8/10/2016
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.51
|
9.50
|
3,260
|
|
8/9/2016
|
+0.20 / +2.15%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.37
|
9.50
|
7,150
|
|
8/8/2016
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.38
|
9.30
|
610
|
|
8/5/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.33
|
9.20
|
260
|
|
8/4/2016
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
9.20
|
770
|
|
8/3/2016
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
9.00
|
16,020
|
|
8/2/2016
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.07
|
9.20
|
5,290
|
|
8/1/2016
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.30
|
9.20
|
300
|
|
7/29/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
350
|
|
7/28/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
9.40
|
1,370
|
|
7/27/2016
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.50
|
9.40
|
14,000
|
|
7/26/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
10
|
|
|