|
Closing price on 11/14/2023
|
|
| Open |
26.00 |
| High |
26.40 |
| Low |
25.80 |
| Volume |
1,539,200 |
| Split-adjusted Price |
20.72 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2023
|
-0.10 / -0.38%
|
26.00
|
26.40
|
25.80
|
25.90
|
26.08
|
20.72
|
1,539,200
|
|
|
11/13/2023
|
-0.60 / -2.26%
|
26.30
|
27.00
|
26.00
|
26.00
|
26.46
|
20.80
|
794,300
|
|
|
11/10/2023
|
-0.10 / -0.37%
|
26.50
|
27.00
|
26.00
|
26.60
|
26.42
|
21.28
|
765,200
|
|
|
11/9/2023
|
+0.80 / +3.09%
|
26.20
|
27.20
|
25.85
|
26.70
|
26.57
|
21.36
|
1,294,000
|
|
|
11/8/2023
|
+0.90 / +3.60%
|
25.00
|
25.90
|
24.50
|
25.90
|
25.29
|
20.72
|
1,371,300
|
|
|
11/7/2023
|
-0.20 / -0.79%
|
25.50
|
25.50
|
24.80
|
25.00
|
24.97
|
20.00
|
738,000
|
|
|
11/6/2023
|
-0.40 / -1.56%
|
25.60
|
25.60
|
24.95
|
25.20
|
25.34
|
20.16
|
602,600
|
|
|
11/3/2023
|
-0.35 / -1.35%
|
25.90
|
25.95
|
25.25
|
25.60
|
25.50
|
20.48
|
625,200
|
|
|
11/2/2023
|
+1.05 / +4.22%
|
24.90
|
25.95
|
24.80
|
25.95
|
25.23
|
20.76
|
1,162,700
|
|
|
11/1/2023
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.45
|
24.90
|
24.60
|
19.92
|
454,400
|
|
|
10/31/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.40
|
25.00
|
24.71
|
20.00
|
409,000
|
|
|
10/30/2023
|
-1.00 / -3.85%
|
25.60
|
25.60
|
24.20
|
25.00
|
24.77
|
20.00
|
508,400
|
|
|
10/27/2023
|
+0.30 / +1.17%
|
25.00
|
26.00
|
23.95
|
26.00
|
24.78
|
20.80
|
734,400
|
|
|
10/26/2023
|
-1.90 / -6.88%
|
27.60
|
27.60
|
25.70
|
25.70
|
26.06
|
20.56
|
808,400
|
|
|
10/25/2023
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.60
|
27.60
|
27.76
|
22.08
|
323,000
|
|
|
10/24/2023
|
0.00 / 0.00%
|
27.55
|
27.90
|
27.05
|
27.80
|
27.58
|
22.24
|
484,000
|
|
|
10/23/2023
|
-0.70 / -2.46%
|
28.40
|
28.50
|
27.50
|
27.80
|
27.84
|
22.24
|
349,600
|
|
|
10/20/2023
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.15
|
28.50
|
27.78
|
22.80
|
504,300
|
|
|
10/19/2023
|
-0.30 / -1.06%
|
28.20
|
28.60
|
27.60
|
28.00
|
28.03
|
22.40
|
500,600
|
|
|
10/18/2023
|
-1.70 / -5.67%
|
30.00
|
30.00
|
28.00
|
28.30
|
28.99
|
22.64
|
1,275,700
|
|
|
10/17/2023
|
-0.30 / -0.99%
|
30.30
|
30.40
|
30.00
|
30.00
|
30.17
|
24.00
|
201,600
|
|
|
10/16/2023
|
-0.20 / -0.66%
|
30.40
|
30.50
|
30.10
|
30.30
|
30.29
|
24.24
|
300,900
|
|
|
10/13/2023
|
+0.20 / +0.66%
|
30.20
|
30.50
|
29.95
|
30.50
|
30.22
|
24.40
|
297,400
|
|
|
10/12/2023
|
-0.05 / -0.16%
|
30.40
|
30.70
|
30.30
|
30.30
|
30.50
|
24.24
|
258,700
|
|
|
10/11/2023
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.20
|
30.35
|
30.34
|
24.28
|
963,600
|
|
|
10/10/2023
|
-0.15 / -0.49%
|
30.50
|
30.50
|
30.35
|
30.35
|
30.44
|
24.28
|
174,100
|
|
|
10/9/2023
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.20
|
30.50
|
30.40
|
24.40
|
297,000
|
|
|
10/6/2023
|
+0.30 / +0.99%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.24
|
24.40
|
210,000
|
|
|
10/5/2023
|
-0.10 / -0.33%
|
30.30
|
30.55
|
30.00
|
30.20
|
30.33
|
24.16
|
404,800
|
|
|
10/4/2023
|
-0.20 / -0.66%
|
30.45
|
30.65
|
29.95
|
30.30
|
30.21
|
24.24
|
256,100
|
|
|