|
Closing price on 11/9/2026
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.82 |
| Volume |
124,900 |
| Split-adjusted Price |
8.82 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
-0.08 / -0.90%
|
8.90
|
8.90
|
8.82
|
8.82
|
8.85
|
8.82
|
124,900
|
|
|
11/6/2026
|
+0.09 / +1.02%
|
8.70
|
9.02
|
8.70
|
8.90
|
8.89
|
8.90
|
348,800
|
|
|
11/5/2026
|
-0.01 / -0.11%
|
8.90
|
8.91
|
8.80
|
8.81
|
8.83
|
8.81
|
222,300
|
|
|
11/4/2026
|
+0.13 / +1.50%
|
8.69
|
8.85
|
8.58
|
8.82
|
8.77
|
8.82
|
176,000
|
|
|
11/3/2026
|
-0.01 / -0.11%
|
8.60
|
8.69
|
8.54
|
8.69
|
8.61
|
8.69
|
159,100
|
|
|
11/2/2026
|
-0.21 / -2.36%
|
8.89
|
8.89
|
8.53
|
8.70
|
8.67
|
8.70
|
306,500
|
|
|
10/30/2026
|
-0.18 / -1.98%
|
8.97
|
9.01
|
8.91
|
8.91
|
8.93
|
8.91
|
63,600
|
|
|
10/29/2026
|
-0.01 / -0.11%
|
9.12
|
9.18
|
9.01
|
9.09
|
9.07
|
9.09
|
2,002,343
|
|
|
10/28/2026
|
-0.30 / -3.19%
|
9.33
|
9.33
|
9.00
|
9.10
|
9.17
|
9.10
|
166,200
|
|
|
10/27/2026
|
-0.07 / -0.74%
|
9.35
|
9.45
|
9.35
|
9.40
|
9.38
|
9.40
|
1,263,357
|
|
|
10/26/2026
|
-0.02 / -0.21%
|
9.46
|
9.49
|
9.35
|
9.47
|
9.45
|
9.47
|
101,400
|
|
|
10/23/2026
|
-0.01 / -0.11%
|
9.55
|
9.55
|
9.34
|
9.49
|
9.44
|
9.49
|
82,200
|
|
|
10/22/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.37
|
9.50
|
9.42
|
9.50
|
85,300
|
|
|
10/21/2026
|
+0.30 / +3.26%
|
9.22
|
9.58
|
9.22
|
9.50
|
9.41
|
9.50
|
397,600
|
|
|
10/20/2026
|
-0.05 / -0.54%
|
9.33
|
9.33
|
9.10
|
9.20
|
9.20
|
9.20
|
2,877,700
|
|
|
10/19/2026
|
+0.09 / +0.98%
|
9.45
|
9.47
|
9.21
|
9.25
|
9.33
|
9.25
|
144,300
|
|
|
10/16/2026
|
+0.24 / +2.69%
|
8.92
|
9.23
|
8.91
|
9.16
|
9.13
|
9.16
|
304,000
|
|
|
10/15/2026
|
+0.02 / +0.22%
|
8.84
|
8.94
|
8.84
|
8.92
|
8.90
|
8.92
|
8,962,400
|
|
|
10/14/2026
|
0.00 / 0.00%
|
8.82
|
8.90
|
8.81
|
8.90
|
8.88
|
8.90
|
4,025,797
|
|
|
10/13/2026
|
-0.04 / -0.45%
|
8.94
|
8.94
|
8.84
|
8.90
|
8.88
|
8.90
|
131,900
|
|
|
10/12/2026
|
-0.01 / -0.11%
|
8.94
|
8.94
|
8.85
|
8.94
|
8.91
|
8.94
|
3,046,630
|
|
|
10/9/2026
|
-0.02 / -0.22%
|
8.97
|
8.98
|
8.72
|
8.95
|
8.88
|
8.95
|
2,365,510
|
|
|
10/8/2026
|
-0.03 / -0.33%
|
8.86
|
8.97
|
8.86
|
8.97
|
8.93
|
8.97
|
3,331,100
|
|
|
10/7/2026
|
+0.01 / +0.11%
|
8.91
|
9.00
|
8.84
|
9.00
|
8.96
|
9.00
|
152,000
|
|
|
10/6/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.99
|
8.92
|
8.99
|
135,300
|
|
|
10/5/2026
|
-0.01 / -0.11%
|
8.73
|
8.99
|
8.73
|
8.99
|
8.91
|
8.99
|
165,000
|
|
|
10/2/2026
|
0.00 / 0.00%
|
8.83
|
9.00
|
8.80
|
9.00
|
8.93
|
9.00
|
579,700
|
|
|
10/1/2026
|
0.00 / 0.00%
|
8.87
|
9.00
|
8.83
|
9.00
|
8.94
|
9.00
|
439,000
|
|
|
9/30/2026
|
-0.15 / -1.64%
|
9.02
|
9.15
|
8.80
|
9.00
|
8.98
|
9.00
|
835,200
|
|
|
9/29/2026
|
-0.03 / -0.33%
|
9.08
|
9.15
|
8.72
|
9.15
|
9.05
|
9.15
|
194,300
|
|
|