|
Closing price on 11/24/2022
|
|
Open |
33.50 |
High |
33.95 |
Low |
32.90 |
Volume |
28,700 |
Split-adjusted Price |
24.33 |
|
|
AGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2022
|
-0.05 / -0.15%
|
33.50
|
33.95
|
32.90
|
33.45
|
33.33
|
24.33
|
28,700
|
|
11/23/2022
|
0.00 / 0.00%
|
32.90
|
33.50
|
32.90
|
33.50
|
33.33
|
24.36
|
197,300
|
|
11/22/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.10
|
33.50
|
33.49
|
24.36
|
36,000
|
|
11/21/2022
|
-0.30 / -0.89%
|
33.80
|
34.00
|
33.10
|
33.50
|
33.54
|
24.36
|
656,700
|
|
11/18/2022
|
+0.30 / +0.90%
|
33.85
|
33.85
|
32.80
|
33.80
|
33.65
|
24.58
|
52,900
|
|
11/17/2022
|
+1.20 / +3.72%
|
33.30
|
33.50
|
32.05
|
33.50
|
33.11
|
24.36
|
655,500
|
|
11/16/2022
|
+0.30 / +0.94%
|
30.05
|
33.00
|
29.90
|
32.30
|
31.45
|
23.49
|
87,100
|
|
11/15/2022
|
+0.50 / +1.59%
|
30.80
|
32.00
|
29.30
|
32.00
|
30.76
|
23.27
|
265,200
|
|
11/14/2022
|
-0.50 / -1.56%
|
30.20
|
31.50
|
29.80
|
31.50
|
30.94
|
22.91
|
292,500
|
|
11/11/2022
|
-0.20 / -0.62%
|
31.50
|
32.00
|
30.90
|
32.00
|
31.65
|
23.27
|
157,700
|
|
11/10/2022
|
-0.55 / -1.68%
|
32.00
|
32.75
|
31.20
|
32.20
|
32.30
|
23.42
|
130,100
|
|
11/9/2022
|
-0.20 / -0.61%
|
32.85
|
32.85
|
32.05
|
32.75
|
32.66
|
23.82
|
696,400
|
|
11/8/2022
|
-0.05 / -0.15%
|
32.00
|
33.00
|
32.00
|
32.95
|
32.68
|
23.96
|
86,800
|
|
11/7/2022
|
-0.90 / -2.65%
|
33.90
|
33.90
|
32.10
|
33.00
|
32.92
|
24.00
|
104,500
|
|
11/4/2022
|
-0.15 / -0.44%
|
33.95
|
33.95
|
31.70
|
33.90
|
32.79
|
24.65
|
167,800
|
|
11/3/2022
|
-0.05 / -0.15%
|
34.00
|
34.10
|
33.60
|
34.05
|
33.90
|
24.76
|
84,600
|
|
11/2/2022
|
-0.60 / -1.73%
|
34.50
|
34.60
|
34.00
|
34.10
|
34.43
|
24.80
|
606,900
|
|
11/1/2022
|
-1.30 / -3.61%
|
34.50
|
35.00
|
34.40
|
34.70
|
34.61
|
25.24
|
142,300
|
|
10/31/2022
|
+1.45 / +4.20%
|
34.35
|
36.00
|
33.50
|
36.00
|
35.56
|
26.18
|
233,500
|
|
10/28/2022
|
+0.05 / +0.14%
|
34.85
|
34.85
|
34.30
|
34.55
|
34.48
|
25.13
|
93,500
|
|
10/27/2022
|
+0.50 / +1.47%
|
34.50
|
34.50
|
34.30
|
34.50
|
34.42
|
25.09
|
54,400
|
|
10/26/2022
|
-1.00 / -2.86%
|
34.60
|
34.90
|
34.00
|
34.00
|
34.40
|
24.73
|
69,900
|
|
10/25/2022
|
-1.00 / -2.78%
|
36.00
|
36.00
|
34.50
|
35.00
|
34.74
|
25.45
|
575,100
|
|
10/24/2022
|
+1.45 / +4.20%
|
34.10
|
36.00
|
33.70
|
36.00
|
35.08
|
26.18
|
327,700
|
|
10/21/2022
|
-0.05 / -0.14%
|
34.90
|
34.90
|
33.95
|
34.55
|
34.38
|
25.13
|
178,400
|
|
10/20/2022
|
+0.15 / +0.44%
|
34.45
|
34.80
|
34.20
|
34.60
|
34.47
|
25.16
|
58,400
|
|
10/19/2022
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.45
|
34.45
|
34.51
|
25.05
|
27,500
|
|
10/18/2022
|
+0.45 / +1.32%
|
34.25
|
34.50
|
34.00
|
34.45
|
34.26
|
25.05
|
87,300
|
|
10/17/2022
|
-1.00 / -2.86%
|
35.00
|
35.75
|
34.00
|
34.00
|
34.75
|
24.73
|
327,200
|
|
10/14/2022
|
-0.95 / -2.64%
|
35.45
|
35.90
|
35.00
|
35.00
|
35.36
|
25.45
|
1,077,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|