|
Closing price on 5/29/2026
|
|
| Open |
12.05 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
134,700 |
| Split-adjusted Price |
12.00 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
0.00 / 0.00%
|
12.05
|
12.10
|
12.00
|
12.00
|
12.03
|
12.00
|
134,700
|
|
|
5/28/2026
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.95
|
12.00
|
12.01
|
12.00
|
131,600
|
|
|
5/27/2026
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.93
|
12.00
|
100,800
|
|
|
5/26/2026
|
0.00 / 0.00%
|
11.85
|
12.10
|
11.80
|
11.95
|
11.98
|
11.95
|
152,997
|
|
|
5/25/2026
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.95
|
11.86
|
11.95
|
175,200
|
|
|
5/22/2026
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.70
|
11.95
|
11.88
|
11.95
|
97,200
|
|
|
5/21/2026
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.95
|
11.86
|
11.95
|
132,700
|
|
|
5/20/2026
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.30
|
11.95
|
11.61
|
11.95
|
553,400
|
|
|
5/19/2026
|
-0.10 / -0.83%
|
11.95
|
12.00
|
11.85
|
11.90
|
11.92
|
11.90
|
110,300
|
|
|
5/18/2026
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.85
|
12.00
|
11.93
|
12.00
|
214,400
|
|
|
5/15/2026
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.00
|
12.10
|
12.05
|
12.10
|
164,400
|
|
|
5/14/2026
|
+0.05 / +0.41%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.07
|
12.10
|
162,600
|
|
|
5/13/2026
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.95
|
12.05
|
12.04
|
12.05
|
275,800
|
|
|
5/12/2026
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.10
|
12.15
|
12.16
|
12.15
|
189,000
|
|
|
5/11/2026
|
-0.10 / -0.82%
|
12.25
|
12.30
|
12.15
|
12.15
|
12.19
|
12.15
|
204,500
|
|
|
5/8/2026
|
-0.10 / -0.81%
|
12.25
|
12.30
|
12.20
|
12.25
|
12.26
|
12.25
|
270,500
|
|
|
5/7/2026
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.35
|
12.35
|
12.43
|
12.35
|
76,600
|
|
|
5/6/2026
|
+0.10 / +0.81%
|
12.35
|
12.45
|
12.25
|
12.45
|
12.32
|
12.45
|
201,600
|
|
|
5/5/2026
|
-0.15 / -1.20%
|
12.50
|
12.50
|
12.35
|
12.35
|
12.40
|
12.35
|
170,100
|
|
|
5/4/2026
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.60
|
12.50
|
133,700
|
|
|
4/29/2026
|
+0.20 / +1.61%
|
12.35
|
12.60
|
12.35
|
12.60
|
12.49
|
12.60
|
135,300
|
|
|
4/28/2026
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.47
|
12.40
|
171,800
|
|
|
4/24/2026
|
+0.10 / +0.80%
|
12.40
|
12.65
|
12.40
|
12.60
|
12.51
|
12.60
|
151,500
|
|
|
4/23/2026
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.49
|
12.50
|
232,200
|
|
|
4/22/2026
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.45
|
12.50
|
12.53
|
12.50
|
216,700
|
|
|
4/21/2026
|
-0.10 / -0.79%
|
12.75
|
12.75
|
12.55
|
12.60
|
12.63
|
12.60
|
297,900
|
|
|
4/20/2026
|
-0.20 / -1.55%
|
12.85
|
12.85
|
12.70
|
12.70
|
12.77
|
12.70
|
199,500
|
|
|
4/17/2026
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.78
|
12.90
|
185,500
|
|
|
4/16/2026
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.75
|
12.80
|
12.80
|
12.80
|
636,800
|
|
|
4/15/2026
|
+0.05 / +0.39%
|
12.90
|
13.05
|
12.85
|
12.95
|
12.94
|
12.95
|
280,800
|
|
|