|
Closing price on 9/8/2017
|
|
| Open |
8.80 |
| High |
9.24 |
| Low |
8.80 |
| Volume |
20 |
| Split-adjusted Price |
9.24 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
-0.01 / -0.11%
|
8.80
|
9.24
|
8.80
|
9.24
|
9.24
|
9.24
|
20
|
|
|
9/7/2017
|
-0.19 / -2.01%
|
9.00
|
9.25
|
8.78
|
9.25
|
9.09
|
9.25
|
3,190
|
|
|
9/6/2017
|
+0.43 / +4.77%
|
9.02
|
9.44
|
9.00
|
9.44
|
9.03
|
9.44
|
10,190
|
|
|
9/5/2017
|
+0.01 / +0.11%
|
9.00
|
9.02
|
9.00
|
9.01
|
9.01
|
9.01
|
5,710
|
|
|
9/1/2017
|
-0.15 / -1.64%
|
9.15
|
9.50
|
9.00
|
9.00
|
9.16
|
9.00
|
520
|
|
|
8/31/2017
|
-0.24 / -2.56%
|
9.05
|
9.30
|
9.05
|
9.15
|
9.14
|
9.15
|
420
|
|
|
8/30/2017
|
+0.09 / +0.97%
|
9.78
|
9.78
|
9.00
|
9.39
|
9.12
|
9.39
|
3,620
|
|
|
8/29/2017
|
+0.05 / +0.54%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
9.30
|
8,370
|
|
|
8/28/2017
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.25
|
9.25
|
9.28
|
9.25
|
3,700
|
|
|
8/25/2017
|
+0.10 / +1.09%
|
9.21
|
9.70
|
9.21
|
9.30
|
9.36
|
9.30
|
2,650
|
|
|
8/24/2017
|
-0.57 / -5.83%
|
9.26
|
9.26
|
9.20
|
9.20
|
9.23
|
9.20
|
1,440
|
|
|
8/23/2017
|
0.00 / 0.00%
|
9.77
|
9.77
|
9.77
|
9.77
|
9.77
|
9.77
|
40
|
|
|
8/22/2017
|
-0.01 / -0.10%
|
9.77
|
9.77
|
9.77
|
9.77
|
9.77
|
9.77
|
510
|
|
|
8/21/2017
|
0.00 / 0.00%
|
9.75
|
9.79
|
9.75
|
9.78
|
9.77
|
9.78
|
2,090
|
|
|
8/18/2017
|
0.00 / 0.00%
|
9.78
|
9.78
|
9.78
|
9.78
|
9.78
|
9.78
|
40
|
|
|
8/17/2017
|
-0.02 / -0.20%
|
9.30
|
9.78
|
9.30
|
9.78
|
9.71
|
9.78
|
1,030
|
|
|
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
|
|
|