|
|
Closing price on 1/12/2024
|
|
| Open |
25.40 |
| High |
25.45 |
| Low |
24.90 |
| Volume |
633,600 |
| Split-adjusted Price |
24.95 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2024
|
-0.60 / -2.35%
|
25.40
|
25.45
|
24.90
|
24.95
|
25.12
|
24.95
|
633,600
|
|
|
1/11/2024
|
-0.05 / -0.20%
|
25.35
|
25.60
|
25.30
|
25.55
|
25.42
|
25.55
|
607,400
|
|
|
1/10/2024
|
-0.20 / -0.78%
|
25.90
|
26.00
|
25.35
|
25.60
|
25.55
|
25.60
|
1,436,800
|
|
|
1/9/2024
|
-0.20 / -0.77%
|
26.10
|
26.20
|
25.65
|
25.80
|
25.95
|
25.80
|
641,800
|
|
|
1/8/2024
|
+0.15 / +0.58%
|
26.00
|
26.35
|
25.90
|
26.00
|
26.11
|
26.00
|
554,700
|
|
|
1/5/2024
|
-0.30 / -1.15%
|
26.10
|
26.30
|
25.85
|
25.85
|
26.07
|
25.85
|
749,600
|
|
|
1/4/2024
|
-0.10 / -0.38%
|
26.15
|
26.30
|
25.85
|
26.15
|
26.01
|
26.15
|
825,700
|
|
|
1/3/2024
|
0.00 / 0.00%
|
26.10
|
26.30
|
25.85
|
26.25
|
26.03
|
26.25
|
737,300
|
|
|
1/2/2024
|
-0.25 / -0.94%
|
26.85
|
26.90
|
25.90
|
26.25
|
26.26
|
26.25
|
892,000
|
|
|
12/29/2023
|
+1.30 / +5.16%
|
25.40
|
26.50
|
25.20
|
26.50
|
25.58
|
26.50
|
1,220,200
|
|
|
12/28/2023
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.80
|
25.20
|
25.05
|
25.20
|
568,300
|
|
|
12/27/2023
|
+0.25 / +1.01%
|
24.85
|
25.10
|
24.65
|
25.10
|
24.92
|
25.10
|
4,490,500
|
|
|
12/26/2023
|
-0.15 / -0.60%
|
25.00
|
25.10
|
24.65
|
24.85
|
24.79
|
24.85
|
513,300
|
|
|
12/25/2023
|
+0.10 / +0.40%
|
24.70
|
25.10
|
24.60
|
25.00
|
24.76
|
25.00
|
487,000
|
|
|
12/22/2023
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.75
|
24.90
|
475,400
|
|
|
12/21/2023
|
-0.05 / -0.20%
|
24.90
|
25.00
|
24.55
|
24.95
|
24.72
|
24.95
|
1,184,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.60
|
25.00
|
24.91
|
25.00
|
2,027,500
|
|
|
12/19/2023
|
-0.15 / -0.60%
|
25.20
|
25.50
|
24.80
|
25.00
|
25.11
|
25.00
|
1,560,780
|
|
|
12/18/2023
|
+0.55 / +2.24%
|
24.60
|
25.25
|
24.60
|
25.15
|
24.97
|
25.15
|
1,319,350
|
|
|
12/15/2023
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.30
|
24.60
|
24.47
|
24.60
|
476,400
|
|
|
12/14/2023
|
0.00 / 0.00%
|
24.70
|
24.75
|
24.40
|
24.60
|
24.53
|
24.60
|
524,600
|
|
|
12/13/2023
|
-0.20 / -0.81%
|
24.85
|
24.85
|
24.45
|
24.60
|
24.61
|
24.60
|
1,209,900
|
|
|
12/12/2023
|
+0.10 / +0.40%
|
24.75
|
24.85
|
24.50
|
24.80
|
24.66
|
24.80
|
621,000
|
|
|
12/11/2023
|
+0.05 / +0.20%
|
24.75
|
24.75
|
24.30
|
24.70
|
24.55
|
24.70
|
583,500
|
|
|
12/8/2023
|
0.00 / 0.00%
|
24.65
|
24.80
|
24.30
|
24.65
|
24.61
|
24.65
|
466,100
|
|
|
12/7/2023
|
-0.35 / -1.40%
|
25.15
|
25.15
|
24.30
|
24.65
|
24.77
|
24.65
|
535,700
|
|
|
12/6/2023
|
+0.15 / +0.60%
|
24.85
|
25.20
|
24.80
|
25.00
|
24.96
|
25.00
|
336,300
|
|
|
12/5/2023
|
-0.15 / -0.60%
|
25.00
|
25.20
|
24.70
|
24.85
|
24.92
|
24.85
|
335,100
|
|
|
12/4/2023
|
+0.05 / +0.20%
|
25.10
|
25.20
|
24.45
|
25.00
|
24.97
|
25.00
|
2,382,800
|
|
|
12/1/2023
|
-0.05 / -0.20%
|
25.00
|
25.10
|
24.65
|
24.95
|
24.83
|
24.95
|
304,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:01 PM
|
|
|
|
|