|
Closing price on 1/5/2023
|
|
| Open |
29.60 |
| High |
29.75 |
| Low |
29.30 |
| Volume |
536,300 |
| Split-adjusted Price |
23.80 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
0.00 / 0.00%
|
29.60
|
29.75
|
29.30
|
29.75
|
29.49
|
23.80
|
536,300
|
|
|
1/4/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.35
|
29.75
|
29.72
|
23.80
|
70,900
|
|
|
1/3/2023
|
-0.65 / -2.14%
|
28.95
|
29.95
|
28.95
|
29.75
|
29.73
|
23.80
|
62,500
|
|
|
12/30/2022
|
+1.10 / +3.75%
|
29.40
|
30.40
|
28.90
|
30.40
|
29.87
|
24.32
|
72,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.80
|
29.30
|
29.13
|
23.44
|
71,400
|
|
|
12/28/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.15
|
29.30
|
29.35
|
23.44
|
67,700
|
|
|
12/27/2022
|
-0.70 / -2.33%
|
29.20
|
29.60
|
29.20
|
29.30
|
29.59
|
23.44
|
238,700
|
|
|
12/26/2022
|
-0.10 / -0.33%
|
29.85
|
30.10
|
29.75
|
30.00
|
29.85
|
24.00
|
209,300
|
|
|
12/23/2022
|
+0.20 / +0.67%
|
30.00
|
30.10
|
29.50
|
30.10
|
29.81
|
24.08
|
214,900
|
|
|
12/22/2022
|
-0.45 / -1.48%
|
30.00
|
30.35
|
29.90
|
29.90
|
30.21
|
23.92
|
103,700
|
|
|
12/21/2022
|
-0.05 / -0.16%
|
29.10
|
30.45
|
29.10
|
30.35
|
30.24
|
24.28
|
84,700
|
|
|
12/20/2022
|
-0.10 / -0.33%
|
30.10
|
30.45
|
30.05
|
30.40
|
30.36
|
24.32
|
289,300
|
|
|
12/19/2022
|
-0.35 / -1.13%
|
30.05
|
30.50
|
30.00
|
30.50
|
30.48
|
24.40
|
548,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
30.85
|
30.85
|
30.45
|
30.85
|
30.83
|
24.68
|
26,600
|
|
|
12/15/2022
|
-0.15 / -0.48%
|
30.60
|
30.85
|
30.50
|
30.85
|
30.60
|
24.68
|
1,060,000
|
|
|
12/14/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.40
|
31.00
|
30.76
|
24.80
|
18,300
|
|
|
12/13/2022
|
-0.40 / -1.27%
|
30.50
|
31.40
|
30.50
|
31.00
|
30.66
|
24.80
|
10,400
|
|
|
12/12/2022
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.35
|
31.40
|
31.33
|
25.12
|
51,100
|
|
|
12/9/2022
|
-0.15 / -0.48%
|
31.80
|
31.80
|
30.50
|
31.40
|
31.38
|
25.12
|
49,600
|
|
|
12/8/2022
|
-0.05 / -0.16%
|
29.80
|
31.60
|
29.80
|
31.55
|
31.05
|
25.24
|
52,700
|
|
|
12/7/2022
|
-0.10 / -0.32%
|
33.00
|
33.00
|
30.00
|
31.60
|
31.41
|
25.28
|
26,300
|
|
|
12/6/2022
|
0.00 / 0.00%
|
34.50
|
34.85
|
34.15
|
34.85
|
34.72
|
25.35
|
2,435,500
|
|
|
12/5/2022
|
-0.05 / -0.14%
|
34.50
|
35.00
|
34.30
|
34.85
|
34.60
|
25.35
|
33,200
|
|
|
12/2/2022
|
-0.10 / -0.29%
|
34.65
|
34.90
|
34.20
|
34.90
|
34.65
|
25.38
|
42,200
|
|
|
12/1/2022
|
-0.50 / -1.41%
|
36.00
|
36.00
|
34.05
|
35.00
|
35.07
|
25.45
|
657,300
|
|
|
11/30/2022
|
+1.50 / +4.41%
|
34.00
|
35.50
|
33.70
|
35.50
|
34.79
|
25.82
|
97,900
|
|
|
11/29/2022
|
+0.50 / +1.49%
|
33.75
|
34.00
|
33.50
|
34.00
|
33.84
|
24.73
|
1,817,600
|
|
|
11/28/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
31.20
|
33.50
|
33.37
|
24.36
|
45,300
|
|
|
11/25/2022
|
+0.05 / +0.15%
|
32.50
|
33.90
|
32.50
|
33.50
|
33.26
|
24.36
|
30,800
|
|
|
11/24/2022
|
-0.05 / -0.15%
|
33.50
|
33.95
|
32.90
|
33.45
|
33.33
|
24.33
|
28,700
|
|
|