|
|
Closing price on 4/4/2025
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
869,900 |
| Split-adjusted Price |
14.30 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-1.05 / -6.84%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.34
|
14.30
|
869,900
|
|
|
4/3/2025
|
-1.15 / -6.97%
|
15.55
|
16.00
|
15.35
|
15.35
|
15.43
|
15.35
|
816,800
|
|
|
4/2/2025
|
-0.05 / -0.30%
|
16.55
|
16.70
|
16.50
|
16.50
|
16.58
|
16.50
|
283,500
|
|
|
4/1/2025
|
+0.15 / +0.91%
|
16.50
|
16.70
|
16.35
|
16.55
|
16.54
|
16.55
|
2,200,000
|
|
|
3/31/2025
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.15
|
16.40
|
16.48
|
16.40
|
449,600
|
|
|
3/28/2025
|
-0.15 / -0.90%
|
16.65
|
16.65
|
16.45
|
16.50
|
16.51
|
16.50
|
279,200
|
|
|
3/27/2025
|
-0.15 / -0.89%
|
16.80
|
16.80
|
16.50
|
16.65
|
16.62
|
16.65
|
457,700
|
|
|
3/26/2025
|
-0.30 / -1.75%
|
17.10
|
17.20
|
16.65
|
16.80
|
16.82
|
16.80
|
611,600
|
|
|
3/25/2025
|
-0.20 / -1.16%
|
17.25
|
17.30
|
17.10
|
17.10
|
17.17
|
17.10
|
289,000
|
|
|
3/24/2025
|
-0.15 / -0.86%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.26
|
17.30
|
323,500
|
|
|
3/21/2025
|
-0.15 / -0.85%
|
17.40
|
17.60
|
17.40
|
17.45
|
17.50
|
17.45
|
127,700
|
|
|
3/20/2025
|
-0.10 / -0.56%
|
17.65
|
17.65
|
17.35
|
17.60
|
17.46
|
17.60
|
469,500
|
|
|
3/19/2025
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.45
|
17.70
|
17.58
|
17.70
|
313,600
|
|
|
3/18/2025
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.35
|
17.75
|
17.56
|
17.75
|
514,800
|
|
|
3/17/2025
|
+0.25 / +1.44%
|
17.50
|
17.75
|
17.35
|
17.65
|
17.54
|
17.65
|
2,536,507
|
|
|
3/14/2025
|
-0.30 / -1.69%
|
17.35
|
17.75
|
17.30
|
17.40
|
17.58
|
17.40
|
488,100
|
|
|
3/13/2025
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.35
|
17.70
|
17.57
|
17.70
|
703,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.70
|
17.90
|
17.99
|
17.90
|
1,319,900
|
|
|
3/11/2025
|
+0.65 / +3.77%
|
17.10
|
17.90
|
16.80
|
17.90
|
17.27
|
17.90
|
1,016,000
|
|
|
3/10/2025
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.15
|
17.25
|
17.22
|
17.25
|
813,100
|
|
|
3/7/2025
|
+0.25 / +1.48%
|
16.90
|
17.15
|
16.90
|
17.15
|
17.09
|
17.15
|
888,900
|
|
|
3/6/2025
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.90
|
16.90
|
17.00
|
16.90
|
648,400
|
|
|
3/5/2025
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.79
|
16.90
|
556,200
|
|
|
3/4/2025
|
-0.05 / -0.30%
|
16.55
|
16.75
|
16.45
|
16.70
|
16.60
|
16.70
|
858,700
|
|
|
3/3/2025
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.70
|
16.75
|
16.79
|
16.75
|
383,700
|
|
|
2/28/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.55
|
16.80
|
16.70
|
16.80
|
373,000
|
|
|
2/27/2025
|
+0.15 / +0.90%
|
16.55
|
16.80
|
16.50
|
16.80
|
16.61
|
16.80
|
453,800
|
|
|
2/26/2025
|
0.00 / 0.00%
|
16.65
|
16.75
|
16.55
|
16.65
|
16.60
|
16.65
|
257,300
|
|
|
2/25/2025
|
-0.05 / -0.30%
|
16.70
|
17.10
|
16.55
|
16.65
|
16.84
|
16.65
|
616,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.61
|
16.70
|
441,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:20:01 PM
|
|
|
|
|