|
Closing price on 12/22/2025
|
|
| Open |
14.45 |
| High |
14.55 |
| Low |
14.25 |
| Volume |
291,200 |
| Split-adjusted Price |
13.23 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2025
|
+0.15 / +1.04%
|
14.45
|
14.55
|
14.25
|
14.55
|
14.40
|
13.23
|
291,200
|
|
|
12/19/2025
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.20
|
14.40
|
14.31
|
13.09
|
286,700
|
|
|
12/18/2025
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.25
|
14.35
|
14.34
|
13.05
|
382,312
|
|
|
12/17/2025
|
-0.35 / -2.37%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.51
|
13.09
|
161,300
|
|
|
12/16/2025
|
+0.45 / +3.15%
|
14.40
|
14.75
|
14.00
|
14.75
|
14.25
|
13.41
|
520,000
|
|
|
12/15/2025
|
-0.20 / -1.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.46
|
13.00
|
397,800
|
|
|
12/12/2025
|
-0.45 / -3.01%
|
15.05
|
15.05
|
14.50
|
14.50
|
14.78
|
13.18
|
562,000
|
|
|
12/11/2025
|
-0.15 / -0.99%
|
15.10
|
15.20
|
14.95
|
14.95
|
15.03
|
13.59
|
255,100
|
|
|
12/10/2025
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
13.73
|
352,300
|
|
|
12/9/2025
|
-0.30 / -1.94%
|
15.45
|
15.45
|
15.05
|
15.15
|
15.17
|
13.77
|
509,600
|
|
|
12/8/2025
|
-0.20 / -1.28%
|
15.65
|
15.65
|
15.45
|
15.45
|
15.50
|
14.05
|
338,700
|
|
|
12/5/2025
|
-0.20 / -1.26%
|
15.85
|
15.85
|
15.50
|
15.65
|
15.66
|
14.23
|
266,800
|
|
|
12/4/2025
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.70
|
15.85
|
15.82
|
14.41
|
338,200
|
|
|
12/3/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.80
|
15.66
|
14.36
|
358,500
|
|
|
12/2/2025
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.52
|
14.36
|
365,800
|
|
|
12/1/2025
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.60
|
15.70
|
15.73
|
14.27
|
310,000
|
|
|
11/28/2025
|
-0.15 / -0.94%
|
16.15
|
16.15
|
15.80
|
15.85
|
15.92
|
14.41
|
135,800
|
|
|
11/27/2025
|
-0.20 / -1.23%
|
16.15
|
16.20
|
16.00
|
16.00
|
16.07
|
14.55
|
182,000
|
|
|
11/26/2025
|
+0.55 / +3.51%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.93
|
14.73
|
303,500
|
|
|
11/25/2025
|
-0.35 / -2.19%
|
16.15
|
16.15
|
15.65
|
15.65
|
15.81
|
14.23
|
360,900
|
|
|
11/24/2025
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.00
|
16.00
|
16.06
|
14.55
|
172,200
|
|
|
11/21/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.85
|
16.00
|
15.94
|
14.55
|
220,200
|
|
|
11/20/2025
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.03
|
14.55
|
225,200
|
|
|
11/19/2025
|
-0.25 / -1.53%
|
16.35
|
16.40
|
16.05
|
16.10
|
16.15
|
14.64
|
660,000
|
|
|
11/18/2025
|
-0.05 / -0.30%
|
16.40
|
16.55
|
16.20
|
16.35
|
16.33
|
14.86
|
253,700
|
|
|
11/17/2025
|
+0.40 / +2.50%
|
16.05
|
16.50
|
16.05
|
16.40
|
16.34
|
14.91
|
394,000
|
|
|
11/14/2025
|
+0.15 / +0.95%
|
15.85
|
16.25
|
15.80
|
16.00
|
16.05
|
14.55
|
325,200
|
|
|
11/13/2025
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.70
|
15.85
|
15.85
|
14.41
|
178,100
|
|
|
11/12/2025
|
+0.30 / +1.93%
|
15.60
|
16.00
|
15.60
|
15.85
|
15.83
|
14.41
|
222,800
|
|
|
11/11/2025
|
0.00 / 0.00%
|
15.55
|
15.80
|
15.40
|
15.55
|
15.50
|
14.14
|
389,100
|
|
|