|
|
Closing price on 11/10/2025
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
517,200 |
| Split-adjusted Price |
15.55 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2025
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.50
|
15.55
|
15.62
|
15.55
|
517,200
|
|
|
11/7/2025
|
-0.55 / -3.38%
|
16.25
|
16.25
|
15.70
|
15.70
|
15.93
|
15.70
|
761,400
|
|
|
11/6/2025
|
-0.10 / -0.61%
|
16.35
|
16.40
|
16.10
|
16.25
|
16.26
|
16.25
|
199,900
|
|
|
11/5/2025
|
-0.15 / -0.91%
|
16.60
|
16.60
|
16.20
|
16.35
|
16.34
|
16.35
|
230,700
|
|
|
11/4/2025
|
0.00 / 0.00%
|
16.45
|
16.75
|
15.80
|
16.50
|
16.18
|
16.50
|
792,800
|
|
|
11/3/2025
|
+0.30 / +1.85%
|
16.15
|
16.90
|
16.05
|
16.50
|
16.48
|
16.50
|
1,498,600
|
|
|
10/31/2025
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.23
|
16.20
|
643,412
|
|
|
10/30/2025
|
-0.15 / -0.91%
|
16.40
|
16.45
|
16.20
|
16.30
|
16.32
|
16.30
|
808,300
|
|
|
10/29/2025
|
+0.20 / +1.23%
|
16.25
|
16.65
|
16.15
|
16.45
|
16.42
|
16.45
|
466,600
|
|
|
10/28/2025
|
+0.15 / +0.93%
|
16.10
|
16.25
|
15.80
|
16.25
|
16.03
|
16.25
|
427,500
|
|
|
10/27/2025
|
+0.15 / +0.94%
|
16.20
|
16.50
|
15.95
|
16.10
|
16.25
|
16.10
|
906,600
|
|
|
10/24/2025
|
-0.15 / -0.93%
|
16.10
|
16.10
|
15.70
|
15.95
|
15.87
|
15.95
|
291,600
|
|
|
10/23/2025
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.85
|
16.10
|
16.02
|
16.10
|
314,800
|
|
|
10/22/2025
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.40
|
16.00
|
15.78
|
16.00
|
906,800
|
|
|
10/21/2025
|
-0.75 / -4.48%
|
16.50
|
16.65
|
15.60
|
16.00
|
16.00
|
16.00
|
1,016,000
|
|
|
10/20/2025
|
-1.20 / -6.69%
|
17.75
|
17.85
|
16.70
|
16.75
|
17.28
|
16.75
|
606,700
|
|
|
10/17/2025
|
-0.05 / -0.28%
|
18.10
|
18.10
|
17.65
|
17.95
|
17.86
|
17.95
|
425,400
|
|
|
10/16/2025
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.80
|
18.00
|
17.97
|
18.00
|
628,500
|
|
|
10/15/2025
|
0.00 / 0.00%
|
17.60
|
18.05
|
17.40
|
17.70
|
17.61
|
17.70
|
5,315,200
|
|
|
10/14/2025
|
-0.55 / -3.01%
|
18.55
|
18.55
|
17.70
|
17.70
|
17.98
|
17.70
|
664,400
|
|
|
10/13/2025
|
-0.25 / -1.35%
|
18.25
|
18.50
|
17.95
|
18.25
|
18.13
|
18.25
|
2,653,825
|
|
|
10/10/2025
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.62
|
18.50
|
3,938,800
|
|
|
10/9/2025
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.64
|
18.80
|
697,000
|
|
|
10/8/2025
|
0.00 / 0.00%
|
18.90
|
19.15
|
18.50
|
18.80
|
18.69
|
18.80
|
336,200
|
|
|
10/7/2025
|
-0.20 / -1.05%
|
19.15
|
19.15
|
18.80
|
18.80
|
18.91
|
18.80
|
3,323,000
|
|
|
10/6/2025
|
+0.40 / +2.15%
|
18.60
|
19.25
|
18.60
|
19.00
|
18.97
|
19.00
|
3,601,700
|
|
|
10/3/2025
|
-0.80 / -4.12%
|
18.90
|
19.20
|
18.60
|
18.60
|
18.76
|
18.60
|
2,228,500
|
|
|
10/2/2025
|
+0.05 / +0.26%
|
18.80
|
19.40
|
18.50
|
19.40
|
18.92
|
19.40
|
2,778,000
|
|
|
10/1/2025
|
-0.35 / -1.78%
|
19.35
|
19.65
|
19.10
|
19.35
|
19.38
|
19.35
|
2,009,500
|
|
|
9/30/2025
|
-0.35 / -1.75%
|
20.05
|
20.05
|
19.05
|
19.70
|
19.42
|
19.70
|
866,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|