|
Closing price on 10/2/2025
|
|
| Open |
18.80 |
| High |
19.40 |
| Low |
18.50 |
| Volume |
2,778,000 |
| Split-adjusted Price |
17.64 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2025
|
+0.05 / +0.26%
|
18.80
|
19.40
|
18.50
|
19.40
|
18.92
|
17.64
|
2,778,000
|
|
|
10/1/2025
|
-0.35 / -1.78%
|
19.35
|
19.65
|
19.10
|
19.35
|
19.38
|
17.59
|
2,009,500
|
|
|
9/30/2025
|
-0.35 / -1.75%
|
20.05
|
20.05
|
19.05
|
19.70
|
19.42
|
17.91
|
866,300
|
|
|
9/29/2025
|
-0.15 / -0.74%
|
20.10
|
20.50
|
19.65
|
20.05
|
20.06
|
18.23
|
877,800
|
|
|
9/26/2025
|
0.00 / 0.00%
|
20.05
|
20.35
|
19.85
|
20.20
|
20.09
|
18.36
|
521,700
|
|
|
9/25/2025
|
-0.05 / -0.25%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.35
|
18.36
|
825,200
|
|
|
9/24/2025
|
+0.45 / +2.27%
|
19.80
|
20.25
|
19.60
|
20.25
|
19.98
|
18.41
|
840,200
|
|
|
9/23/2025
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.55
|
19.80
|
19.73
|
18.00
|
334,300
|
|
|
9/22/2025
|
-0.10 / -0.50%
|
19.95
|
20.15
|
19.60
|
19.85
|
19.93
|
18.05
|
559,000
|
|
|
9/19/2025
|
-0.05 / -0.25%
|
20.00
|
20.10
|
19.80
|
19.95
|
19.95
|
18.14
|
345,000
|
|
|
9/18/2025
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.69
|
18.18
|
427,000
|
|
|
9/17/2025
|
-0.20 / -1.00%
|
19.60
|
20.00
|
19.60
|
19.80
|
19.85
|
18.00
|
523,500
|
|
|
9/16/2025
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.70
|
20.00
|
19.98
|
18.18
|
443,400
|
|
|
9/15/2025
|
+0.20 / +1.01%
|
19.90
|
20.05
|
19.75
|
20.00
|
19.88
|
18.18
|
691,600
|
|
|
9/12/2025
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.70
|
19.80
|
19.84
|
18.00
|
587,200
|
|
|
9/11/2025
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.00
|
19.80
|
19.38
|
18.00
|
553,800
|
|
|
9/10/2025
|
-0.15 / -0.75%
|
19.95
|
19.95
|
19.30
|
19.80
|
19.61
|
18.00
|
529,200
|
|
|
9/9/2025
|
-0.05 / -0.25%
|
19.70
|
20.00
|
19.15
|
19.95
|
19.58
|
18.14
|
796,900
|
|
|
9/8/2025
|
+0.15 / +0.76%
|
19.30
|
20.00
|
18.95
|
20.00
|
19.38
|
18.18
|
1,408,800
|
|
|
9/5/2025
|
-0.50 / -2.46%
|
20.40
|
20.70
|
19.85
|
19.85
|
20.33
|
18.05
|
1,177,700
|
|
|
9/4/2025
|
+0.20 / +0.99%
|
20.60
|
20.95
|
20.20
|
20.35
|
20.54
|
18.50
|
982,900
|
|
|
9/3/2025
|
+0.65 / +3.33%
|
19.35
|
20.15
|
19.35
|
20.15
|
19.96
|
18.32
|
774,600
|
|
|
8/29/2025
|
+0.05 / +0.26%
|
19.65
|
19.95
|
19.45
|
19.50
|
19.66
|
17.73
|
512,900
|
|
|
8/28/2025
|
-0.15 / -0.77%
|
19.60
|
19.70
|
19.40
|
19.45
|
19.53
|
17.68
|
652,900
|
|
|
8/27/2025
|
0.00 / 0.00%
|
19.75
|
20.15
|
19.45
|
19.60
|
19.89
|
17.82
|
1,284,700
|
|
|
8/26/2025
|
+0.30 / +1.55%
|
19.20
|
19.65
|
18.95
|
19.60
|
19.16
|
17.82
|
640,600
|
|
|
8/25/2025
|
-0.25 / -1.28%
|
19.50
|
19.55
|
18.50
|
19.30
|
18.96
|
17.55
|
2,015,100
|
|
|
8/22/2025
|
-1.45 / -6.90%
|
20.15
|
20.50
|
19.55
|
19.55
|
19.76
|
17.77
|
2,913,900
|
|
|
8/21/2025
|
-0.55 / -2.55%
|
21.80
|
21.80
|
20.70
|
21.00
|
21.13
|
19.09
|
1,285,100
|
|
|
8/20/2025
|
+0.55 / +2.62%
|
21.05
|
22.10
|
20.75
|
21.55
|
21.43
|
19.59
|
3,229,582
|
|
|