|
Closing price on 1/4/2024
|
|
| Open |
26.15 |
| High |
26.30 |
| Low |
25.85 |
| Volume |
825,700 |
| Split-adjusted Price |
20.92 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
-0.10 / -0.38%
|
26.15
|
26.30
|
25.85
|
26.15
|
26.01
|
20.92
|
825,700
|
|
|
1/3/2024
|
0.00 / 0.00%
|
26.10
|
26.30
|
25.85
|
26.25
|
26.03
|
21.00
|
737,300
|
|
|
1/2/2024
|
-0.25 / -0.94%
|
26.85
|
26.90
|
25.90
|
26.25
|
26.26
|
21.00
|
892,000
|
|
|
12/29/2023
|
+1.30 / +5.16%
|
25.40
|
26.50
|
25.20
|
26.50
|
25.58
|
21.20
|
1,220,200
|
|
|
12/28/2023
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.80
|
25.20
|
25.05
|
20.16
|
568,300
|
|
|
12/27/2023
|
+0.25 / +1.01%
|
24.85
|
25.10
|
24.65
|
25.10
|
24.92
|
20.08
|
4,490,500
|
|
|
12/26/2023
|
-0.15 / -0.60%
|
25.00
|
25.10
|
24.65
|
24.85
|
24.79
|
19.88
|
513,300
|
|
|
12/25/2023
|
+0.10 / +0.40%
|
24.70
|
25.10
|
24.60
|
25.00
|
24.76
|
20.00
|
487,000
|
|
|
12/22/2023
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.75
|
19.92
|
475,400
|
|
|
12/21/2023
|
-0.05 / -0.20%
|
24.90
|
25.00
|
24.55
|
24.95
|
24.72
|
19.96
|
1,184,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.60
|
25.00
|
24.91
|
20.00
|
2,027,500
|
|
|
12/19/2023
|
-0.15 / -0.60%
|
25.20
|
25.50
|
24.80
|
25.00
|
25.11
|
20.00
|
1,560,780
|
|
|
12/18/2023
|
+0.55 / +2.24%
|
24.60
|
25.25
|
24.60
|
25.15
|
24.97
|
20.12
|
1,319,350
|
|
|
12/15/2023
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.30
|
24.60
|
24.47
|
19.68
|
476,400
|
|
|
12/14/2023
|
0.00 / 0.00%
|
24.70
|
24.75
|
24.40
|
24.60
|
24.53
|
19.68
|
524,600
|
|
|
12/13/2023
|
-0.20 / -0.81%
|
24.85
|
24.85
|
24.45
|
24.60
|
24.61
|
19.68
|
1,209,900
|
|
|
12/12/2023
|
+0.10 / +0.40%
|
24.75
|
24.85
|
24.50
|
24.80
|
24.66
|
19.84
|
621,000
|
|
|
12/11/2023
|
+0.05 / +0.20%
|
24.75
|
24.75
|
24.30
|
24.70
|
24.55
|
19.76
|
583,500
|
|
|
12/8/2023
|
0.00 / 0.00%
|
24.65
|
24.80
|
24.30
|
24.65
|
24.61
|
19.72
|
466,100
|
|
|
12/7/2023
|
-0.35 / -1.40%
|
25.15
|
25.15
|
24.30
|
24.65
|
24.77
|
19.72
|
535,700
|
|
|
12/6/2023
|
+0.15 / +0.60%
|
24.85
|
25.20
|
24.80
|
25.00
|
24.96
|
20.00
|
336,300
|
|
|
12/5/2023
|
-0.15 / -0.60%
|
25.00
|
25.20
|
24.70
|
24.85
|
24.92
|
19.88
|
335,100
|
|
|
12/4/2023
|
+0.05 / +0.20%
|
25.10
|
25.20
|
24.45
|
25.00
|
24.97
|
20.00
|
2,382,800
|
|
|
12/1/2023
|
-0.05 / -0.20%
|
25.00
|
25.10
|
24.65
|
24.95
|
24.83
|
19.96
|
304,600
|
|
|
11/30/2023
|
-0.15 / -0.60%
|
25.15
|
25.35
|
24.85
|
25.00
|
25.08
|
20.00
|
945,700
|
|
|
11/29/2023
|
-0.20 / -0.79%
|
25.60
|
25.60
|
25.15
|
25.15
|
25.39
|
20.12
|
414,800
|
|
|
11/28/2023
|
+0.15 / +0.60%
|
25.20
|
25.35
|
25.00
|
25.35
|
25.14
|
20.28
|
436,200
|
|
|
11/27/2023
|
+0.35 / +1.41%
|
24.85
|
25.20
|
24.60
|
25.20
|
24.91
|
20.16
|
468,100
|
|
|
11/24/2023
|
-0.20 / -0.80%
|
24.95
|
25.05
|
24.50
|
24.85
|
24.71
|
19.88
|
415,700
|
|
|
11/23/2023
|
-0.45 / -1.76%
|
25.75
|
25.80
|
25.05
|
25.05
|
25.54
|
20.04
|
571,800
|
|
|