|
Closing price on 1/30/2024
|
|
| Open |
24.70 |
| High |
24.80 |
| Low |
24.50 |
| Volume |
179,100 |
| Split-adjusted Price |
17.96 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.61
|
17.96
|
179,100
|
|
|
1/29/2024
|
+0.05 / +0.20%
|
24.65
|
24.70
|
24.35
|
24.70
|
24.51
|
17.96
|
269,000
|
|
|
1/26/2024
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.10
|
24.65
|
24.50
|
17.93
|
265,900
|
|
|
1/25/2024
|
-0.05 / -0.20%
|
24.60
|
24.70
|
24.50
|
24.55
|
24.60
|
17.85
|
201,500
|
|
|
1/24/2024
|
-0.10 / -0.40%
|
24.60
|
24.70
|
24.45
|
24.60
|
24.56
|
17.89
|
287,700
|
|
|
1/23/2024
|
-0.40 / -1.59%
|
25.10
|
25.15
|
24.70
|
24.70
|
24.89
|
17.96
|
364,600
|
|
|
1/22/2024
|
-0.15 / -0.59%
|
25.25
|
25.25
|
24.95
|
25.10
|
25.07
|
18.25
|
282,000
|
|
|
1/19/2024
|
-0.25 / -0.98%
|
25.50
|
25.55
|
25.05
|
25.25
|
25.23
|
18.36
|
1,230,500
|
|
|
1/18/2024
|
+0.05 / +0.20%
|
25.45
|
25.60
|
25.15
|
25.50
|
25.33
|
18.55
|
646,600
|
|
|
1/17/2024
|
+0.30 / +1.19%
|
25.20
|
25.60
|
25.00
|
25.45
|
25.26
|
18.51
|
1,018,700
|
|
|
1/16/2024
|
+0.20 / +0.80%
|
24.90
|
25.25
|
24.85
|
25.15
|
25.01
|
18.29
|
463,300
|
|
|
1/15/2024
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.90
|
24.95
|
25.06
|
18.15
|
496,800
|
|
|
1/12/2024
|
-0.60 / -2.35%
|
25.40
|
25.45
|
24.90
|
24.95
|
25.12
|
18.15
|
633,600
|
|
|
1/11/2024
|
-0.05 / -0.20%
|
25.35
|
25.60
|
25.30
|
25.55
|
25.42
|
18.58
|
607,400
|
|
|
1/10/2024
|
-0.20 / -0.78%
|
25.90
|
26.00
|
25.35
|
25.60
|
25.55
|
18.62
|
1,436,800
|
|
|
1/9/2024
|
-0.20 / -0.77%
|
26.10
|
26.20
|
25.65
|
25.80
|
25.95
|
18.76
|
641,800
|
|
|
1/8/2024
|
+0.15 / +0.58%
|
26.00
|
26.35
|
25.90
|
26.00
|
26.11
|
18.91
|
554,700
|
|
|
1/5/2024
|
-0.30 / -1.15%
|
26.10
|
26.30
|
25.85
|
25.85
|
26.07
|
18.80
|
749,600
|
|
|
1/4/2024
|
-0.10 / -0.38%
|
26.15
|
26.30
|
25.85
|
26.15
|
26.01
|
19.02
|
825,700
|
|
|
1/3/2024
|
0.00 / 0.00%
|
26.10
|
26.30
|
25.85
|
26.25
|
26.03
|
19.09
|
737,300
|
|
|
1/2/2024
|
-0.25 / -0.94%
|
26.85
|
26.90
|
25.90
|
26.25
|
26.26
|
19.09
|
892,000
|
|
|
12/29/2023
|
+1.30 / +5.16%
|
25.40
|
26.50
|
25.20
|
26.50
|
25.58
|
19.27
|
1,220,200
|
|
|
12/28/2023
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.80
|
25.20
|
25.05
|
18.33
|
568,300
|
|
|
12/27/2023
|
+0.25 / +1.01%
|
24.85
|
25.10
|
24.65
|
25.10
|
24.92
|
18.25
|
4,490,500
|
|
|
12/26/2023
|
-0.15 / -0.60%
|
25.00
|
25.10
|
24.65
|
24.85
|
24.79
|
18.07
|
513,300
|
|
|
12/25/2023
|
+0.10 / +0.40%
|
24.70
|
25.10
|
24.60
|
25.00
|
24.76
|
18.18
|
487,000
|
|
|
12/22/2023
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.75
|
18.11
|
475,400
|
|
|
12/21/2023
|
-0.05 / -0.20%
|
24.90
|
25.00
|
24.55
|
24.95
|
24.72
|
18.15
|
1,184,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.60
|
25.00
|
24.91
|
18.18
|
2,027,500
|
|
|
12/19/2023
|
-0.15 / -0.60%
|
25.20
|
25.50
|
24.80
|
25.00
|
25.11
|
18.18
|
1,560,780
|
|
|