|
|
Closing price on 12/4/2024
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
14.90 |
| Volume |
1,821,650 |
| Split-adjusted Price |
15.90 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
+1.00 / +6.71%
|
15.00
|
15.90
|
14.90
|
15.90
|
15.72
|
15.90
|
1,821,650
|
|
|
12/3/2024
|
-0.15 / -1.00%
|
15.05
|
15.10
|
14.90
|
14.90
|
14.95
|
14.90
|
191,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.00
|
15.05
|
15.05
|
15.05
|
123,500
|
|
|
11/29/2024
|
+0.15 / +1.01%
|
15.00
|
15.15
|
14.95
|
15.05
|
15.02
|
15.05
|
789,500
|
|
|
11/28/2024
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.90
|
14.90
|
14.97
|
14.90
|
1,150,000
|
|
|
11/27/2024
|
-0.10 / -0.67%
|
15.05
|
15.20
|
14.90
|
14.90
|
15.02
|
14.90
|
106,400
|
|
|
11/26/2024
|
+0.30 / +2.04%
|
14.75
|
15.15
|
14.70
|
15.00
|
15.01
|
15.00
|
259,100
|
|
|
11/25/2024
|
+0.05 / +0.34%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.63
|
14.70
|
185,200
|
|
|
11/22/2024
|
-0.15 / -1.01%
|
14.80
|
14.90
|
14.65
|
14.65
|
14.76
|
14.65
|
83,000
|
|
|
11/21/2024
|
+0.15 / +1.02%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.84
|
14.80
|
100,800
|
|
|
11/20/2024
|
+0.10 / +0.69%
|
14.60
|
15.10
|
14.45
|
14.65
|
14.84
|
14.65
|
183,700
|
|
|
11/19/2024
|
-0.40 / -2.68%
|
14.85
|
15.00
|
14.55
|
14.55
|
14.72
|
14.55
|
237,100
|
|
|
11/18/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.80
|
14.95
|
14.88
|
14.95
|
182,000
|
|
|
11/15/2024
|
-0.35 / -2.29%
|
14.95
|
15.25
|
14.95
|
14.95
|
15.02
|
14.95
|
210,500
|
|
|
11/14/2024
|
-0.05 / -0.33%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.21
|
15.30
|
150,700
|
|
|
11/13/2024
|
-0.20 / -1.29%
|
15.55
|
15.55
|
15.20
|
15.35
|
15.36
|
15.35
|
133,400
|
|
|
11/12/2024
|
+0.10 / +0.65%
|
15.20
|
15.65
|
15.20
|
15.55
|
15.40
|
15.55
|
344,000
|
|
|
11/11/2024
|
-0.10 / -0.64%
|
15.55
|
15.55
|
15.30
|
15.45
|
15.37
|
15.45
|
179,300
|
|
|
11/8/2024
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.55
|
15.51
|
15.55
|
237,100
|
|
|
11/7/2024
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.60
|
15.75
|
15.80
|
15.75
|
305,400
|
|
|
11/6/2024
|
+0.45 / +2.93%
|
15.35
|
15.80
|
15.35
|
15.80
|
15.55
|
15.80
|
237,300
|
|
|
11/5/2024
|
-0.20 / -1.29%
|
15.55
|
15.60
|
15.35
|
15.35
|
15.50
|
15.35
|
200,100
|
|
|
11/4/2024
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.15
|
15.55
|
15.41
|
15.55
|
1,121,500
|
|
|
11/1/2024
|
-0.15 / -0.96%
|
15.60
|
15.70
|
15.30
|
15.55
|
15.46
|
15.55
|
324,200
|
|
|
10/31/2024
|
-0.10 / -0.63%
|
15.80
|
15.95
|
15.50
|
15.70
|
15.69
|
15.70
|
228,500
|
|
|
10/30/2024
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.55
|
15.80
|
15.74
|
15.80
|
1,905,200
|
|
|
10/29/2024
|
+0.15 / +0.96%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.85
|
15.70
|
2,020,400
|
|
|
10/28/2024
|
+0.45 / +2.98%
|
15.05
|
15.55
|
15.00
|
15.55
|
15.33
|
15.55
|
5,824,640
|
|
|
10/25/2024
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.05
|
15.10
|
15.16
|
15.10
|
4,345,000
|
|
|
10/24/2024
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.05
|
15.20
|
15.11
|
15.20
|
2,123,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|