|
Closing price on 12/8/2025
|
|
| Open |
15.65 |
| High |
15.65 |
| Low |
15.45 |
| Volume |
338,700 |
| Split-adjusted Price |
15.45 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-0.20 / -1.28%
|
15.65
|
15.65
|
15.45
|
15.45
|
15.50
|
15.45
|
338,700
|
|
|
12/5/2025
|
-0.20 / -1.26%
|
15.85
|
15.85
|
15.50
|
15.65
|
15.66
|
15.65
|
266,800
|
|
|
12/4/2025
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.70
|
15.85
|
15.82
|
15.85
|
338,200
|
|
|
12/3/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.80
|
15.66
|
15.80
|
358,500
|
|
|
12/2/2025
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.52
|
15.80
|
365,800
|
|
|
12/1/2025
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.60
|
15.70
|
15.73
|
15.70
|
310,000
|
|
|
11/28/2025
|
-0.15 / -0.94%
|
16.15
|
16.15
|
15.80
|
15.85
|
15.92
|
15.85
|
135,800
|
|
|
11/27/2025
|
-0.20 / -1.23%
|
16.15
|
16.20
|
16.00
|
16.00
|
16.07
|
16.00
|
182,000
|
|
|
11/26/2025
|
+0.55 / +3.51%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.93
|
16.20
|
303,500
|
|
|
11/25/2025
|
-0.35 / -2.19%
|
16.15
|
16.15
|
15.65
|
15.65
|
15.81
|
15.65
|
360,900
|
|
|
11/24/2025
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.00
|
16.00
|
16.06
|
16.00
|
172,200
|
|
|
11/21/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.85
|
16.00
|
15.94
|
16.00
|
220,200
|
|
|
11/20/2025
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.03
|
16.00
|
225,200
|
|
|
11/19/2025
|
-0.25 / -1.53%
|
16.35
|
16.40
|
16.05
|
16.10
|
16.15
|
16.10
|
660,000
|
|
|
11/18/2025
|
-0.05 / -0.30%
|
16.40
|
16.55
|
16.20
|
16.35
|
16.33
|
16.35
|
253,700
|
|
|
11/17/2025
|
+0.40 / +2.50%
|
16.05
|
16.50
|
16.05
|
16.40
|
16.34
|
16.40
|
394,000
|
|
|
11/14/2025
|
+0.15 / +0.95%
|
15.85
|
16.25
|
15.80
|
16.00
|
16.05
|
16.00
|
325,200
|
|
|
11/13/2025
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.70
|
15.85
|
15.85
|
15.85
|
178,100
|
|
|
11/12/2025
|
+0.30 / +1.93%
|
15.60
|
16.00
|
15.60
|
15.85
|
15.83
|
15.85
|
222,800
|
|
|
11/11/2025
|
0.00 / 0.00%
|
15.55
|
15.80
|
15.40
|
15.55
|
15.50
|
15.55
|
389,100
|
|
|
11/10/2025
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.50
|
15.55
|
15.62
|
15.55
|
517,200
|
|
|
11/7/2025
|
-0.55 / -3.38%
|
16.25
|
16.25
|
15.70
|
15.70
|
15.93
|
15.70
|
761,400
|
|
|
11/6/2025
|
-0.10 / -0.61%
|
16.35
|
16.40
|
16.10
|
16.25
|
16.26
|
16.25
|
199,900
|
|
|
11/5/2025
|
-0.15 / -0.91%
|
16.60
|
16.60
|
16.20
|
16.35
|
16.34
|
16.35
|
230,700
|
|
|
11/4/2025
|
0.00 / 0.00%
|
16.45
|
16.75
|
15.80
|
16.50
|
16.18
|
16.50
|
792,800
|
|
|
11/3/2025
|
+0.30 / +1.85%
|
16.15
|
16.90
|
16.05
|
16.50
|
16.48
|
16.50
|
1,498,600
|
|
|
10/31/2025
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.23
|
16.20
|
643,412
|
|
|
10/30/2025
|
-0.15 / -0.91%
|
16.40
|
16.45
|
16.20
|
16.30
|
16.32
|
16.30
|
808,300
|
|
|
10/29/2025
|
+0.20 / +1.23%
|
16.25
|
16.65
|
16.15
|
16.45
|
16.42
|
16.45
|
466,600
|
|
|
10/28/2025
|
+0.15 / +0.93%
|
16.10
|
16.25
|
15.80
|
16.25
|
16.03
|
16.25
|
427,500
|
|
|