|
Closing price on 8/4/2026
|
|
| Open |
11.40 |
| High |
11.55 |
| Low |
11.30 |
| Volume |
178,700 |
| Split-adjusted Price |
11.40 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
-0.15 / -1.30%
|
11.40
|
11.55
|
11.30
|
11.40
|
11.40
|
11.40
|
178,700
|
|
|
8/3/2026
|
+0.10 / +0.87%
|
11.45
|
11.55
|
11.25
|
11.55
|
11.37
|
11.55
|
348,200
|
|
|
7/31/2026
|
-0.30 / -2.55%
|
11.85
|
11.85
|
11.45
|
11.45
|
11.55
|
11.45
|
3,006,800
|
|
|
7/30/2026
|
+0.55 / +4.91%
|
11.40
|
11.90
|
11.30
|
11.75
|
11.61
|
11.75
|
806,400
|
|
|
7/29/2026
|
+0.25 / +2.28%
|
11.10
|
11.35
|
11.00
|
11.20
|
11.19
|
11.20
|
400,000
|
|
|
7/28/2026
|
-0.05 / -0.45%
|
10.60
|
10.95
|
10.40
|
10.95
|
10.65
|
10.95
|
644,000
|
|
|
7/27/2026
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.55
|
11.00
|
10.89
|
11.00
|
343,800
|
|
|
7/24/2026
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.95
|
11.00
|
11.01
|
11.00
|
213,700
|
|
|
7/23/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.80
|
11.05
|
10.98
|
11.05
|
265,600
|
|
|
7/22/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.85
|
11.05
|
11.12
|
11.05
|
254,200
|
|
|
7/21/2026
|
0.00 / 0.00%
|
10.90
|
11.25
|
10.65
|
11.05
|
10.94
|
11.05
|
634,300
|
|
|
7/20/2026
|
-0.40 / -3.49%
|
11.25
|
11.40
|
10.75
|
11.05
|
11.04
|
11.05
|
449,800
|
|
|
7/17/2026
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.30
|
11.45
|
11.34
|
11.45
|
89,000
|
|
|
7/16/2026
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.25
|
11.45
|
11.36
|
11.45
|
127,500
|
|
|
7/15/2026
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.32
|
11.40
|
276,100
|
|
|
7/14/2026
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.40
|
11.45
|
112,600
|
|
|
7/13/2026
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.50
|
11.43
|
11.50
|
96,500
|
|
|
7/10/2026
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.40
|
11.50
|
11.51
|
11.50
|
216,600
|
|
|
7/9/2026
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.54
|
11.50
|
1,358,700
|
|
|
7/8/2026
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.50
|
11.60
|
11.56
|
11.60
|
201,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.55
|
11.65
|
11.60
|
11.65
|
112,600
|
|
|
7/6/2026
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.50
|
11.65
|
11.62
|
11.65
|
1,803,100
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.55
|
11.70
|
11.63
|
11.70
|
278,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.55
|
11.70
|
11.64
|
11.70
|
106,300
|
|
|
7/1/2026
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.60
|
11.70
|
11.68
|
11.70
|
450,100
|
|
|
6/30/2026
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.65
|
11.75
|
11.73
|
11.75
|
276,400
|
|
|
6/29/2026
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.62
|
11.70
|
213,600
|
|
|
6/26/2026
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.55
|
11.75
|
11.64
|
11.75
|
185,300
|
|
|
6/25/2026
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.68
|
11.70
|
458,700
|
|
|
6/24/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.70
|
11.67
|
11.70
|
316,100
|
|
|