|
|
Closing price on 6/25/2025
|
|
| Open |
16.75 |
| High |
16.90 |
| Low |
16.65 |
| Volume |
425,300 |
| Split-adjusted Price |
16.70 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2025
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.65
|
16.70
|
16.76
|
16.70
|
425,300
|
|
|
6/24/2025
|
-0.10 / -0.60%
|
16.80
|
17.10
|
16.70
|
16.70
|
16.90
|
16.70
|
436,000
|
|
|
6/23/2025
|
+0.25 / +1.51%
|
16.50
|
16.90
|
16.30
|
16.80
|
16.57
|
16.80
|
549,600
|
|
|
6/20/2025
|
-0.25 / -1.49%
|
16.90
|
16.90
|
16.55
|
16.55
|
16.65
|
16.55
|
339,400
|
|
|
6/19/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.60
|
16.80
|
16.71
|
16.80
|
336,000
|
|
|
6/18/2025
|
-0.15 / -0.88%
|
17.05
|
17.10
|
16.80
|
16.85
|
16.92
|
16.85
|
536,656
|
|
|
6/17/2025
|
+0.15 / +0.89%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
17.00
|
602,500
|
|
|
6/16/2025
|
+0.35 / +2.12%
|
16.30
|
16.85
|
16.30
|
16.85
|
16.62
|
16.85
|
323,900
|
|
|
6/13/2025
|
-0.50 / -2.94%
|
16.65
|
16.85
|
16.40
|
16.50
|
16.58
|
16.50
|
1,235,900
|
|
|
6/12/2025
|
-0.10 / -0.58%
|
17.10
|
17.15
|
16.80
|
17.00
|
16.99
|
17.00
|
503,300
|
|
|
6/11/2025
|
+0.40 / +2.40%
|
16.70
|
17.20
|
16.50
|
17.10
|
16.74
|
17.10
|
1,113,900
|
|
|
6/10/2025
|
-0.30 / -1.76%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.96
|
16.70
|
691,700
|
|
|
6/9/2025
|
-0.25 / -1.45%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.15
|
17.00
|
778,500
|
|
|
6/6/2025
|
-0.45 / -2.54%
|
17.70
|
17.70
|
17.25
|
17.25
|
17.42
|
17.25
|
842,000
|
|
|
6/5/2025
|
+0.20 / +1.14%
|
17.50
|
18.30
|
17.50
|
17.70
|
17.87
|
17.70
|
1,834,800
|
|
|
6/4/2025
|
-0.15 / -0.85%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.59
|
17.50
|
1,116,600
|
|
|
6/3/2025
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.50
|
17.65
|
17.63
|
17.65
|
976,400
|
|
|
6/2/2025
|
+0.40 / +2.31%
|
17.70
|
18.10
|
17.60
|
17.70
|
17.82
|
17.70
|
2,037,000
|
|
|
5/30/2025
|
+0.40 / +2.37%
|
16.55
|
17.50
|
16.55
|
17.30
|
17.14
|
17.30
|
1,746,100
|
|
|
5/29/2025
|
+0.85 / +5.30%
|
16.05
|
17.15
|
16.05
|
16.90
|
16.65
|
16.90
|
1,434,800
|
|
|
5/28/2025
|
-0.25 / -1.53%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.20
|
16.05
|
411,200
|
|
|
5/27/2025
|
+0.55 / +3.49%
|
15.85
|
16.35
|
15.75
|
16.30
|
16.07
|
16.30
|
934,000
|
|
|
5/26/2025
|
+0.25 / +1.61%
|
15.55
|
15.75
|
15.15
|
15.75
|
15.52
|
15.75
|
461,700
|
|
|
5/23/2025
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.25
|
15.50
|
15.41
|
15.50
|
334,700
|
|
|
5/22/2025
|
-0.35 / -2.24%
|
15.65
|
15.65
|
15.30
|
15.30
|
15.44
|
15.30
|
682,800
|
|
|
5/21/2025
|
-0.10 / -0.63%
|
15.75
|
15.80
|
15.40
|
15.65
|
15.59
|
15.65
|
492,800
|
|
|
5/20/2025
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.70
|
15.75
|
15.75
|
15.75
|
286,500
|
|
|
5/19/2025
|
-0.10 / -0.63%
|
15.95
|
16.30
|
15.75
|
15.80
|
15.98
|
15.80
|
615,100
|
|
|
5/16/2025
|
+0.10 / +0.63%
|
15.75
|
16.10
|
15.75
|
15.90
|
15.89
|
15.90
|
437,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.60
|
15.80
|
15.78
|
15.80
|
382,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|