|
Closing price on 2/20/2025
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
491,600 |
| Split-adjusted Price |
15.36 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.88
|
15.36
|
491,600
|
|
|
2/19/2025
|
+0.55 / +3.34%
|
16.70
|
17.25
|
16.70
|
17.00
|
16.98
|
15.45
|
991,200
|
|
|
2/18/2025
|
+0.30 / +1.86%
|
16.20
|
16.45
|
16.20
|
16.45
|
16.33
|
14.95
|
574,000
|
|
|
2/17/2025
|
+0.10 / +0.62%
|
16.05
|
16.25
|
15.95
|
16.15
|
16.11
|
14.68
|
516,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
16.10
|
16.25
|
16.05
|
16.05
|
16.14
|
14.59
|
468,100
|
|
|
2/13/2025
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.95
|
16.05
|
16.00
|
14.59
|
375,900
|
|
|
2/12/2025
|
+0.25 / +1.58%
|
15.80
|
16.20
|
15.80
|
16.05
|
16.06
|
14.59
|
565,600
|
|
|
2/11/2025
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.73
|
14.36
|
380,500
|
|
|
2/10/2025
|
0.00 / 0.00%
|
15.55
|
15.70
|
15.55
|
15.70
|
15.63
|
14.27
|
323,100
|
|
|
2/7/2025
|
-0.05 / -0.32%
|
15.75
|
15.85
|
15.60
|
15.70
|
15.76
|
14.27
|
264,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.50
|
15.75
|
15.61
|
14.32
|
171,000
|
|
|
2/5/2025
|
+0.10 / +0.64%
|
15.90
|
16.15
|
15.70
|
15.75
|
15.91
|
14.32
|
357,400
|
|
|
2/4/2025
|
+0.35 / +2.29%
|
15.30
|
15.95
|
15.30
|
15.65
|
15.67
|
14.23
|
531,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.20
|
13.91
|
141,600
|
|
|
1/24/2025
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.15
|
15.30
|
15.22
|
13.91
|
234,100
|
|
|
1/23/2025
|
+0.05 / +0.33%
|
15.15
|
15.30
|
15.00
|
15.20
|
15.17
|
13.82
|
1,199,400
|
|
|
1/22/2025
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.15
|
15.06
|
13.77
|
1,387,825
|
|
|
1/21/2025
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.90
|
15.15
|
15.03
|
13.77
|
8,138,700
|
|
|
1/20/2025
|
-0.10 / -0.66%
|
15.15
|
15.25
|
15.00
|
15.15
|
15.08
|
13.77
|
3,244,599
|
|
|
1/17/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.25
|
15.18
|
13.86
|
4,021,969
|
|
|
1/16/2025
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.10
|
15.25
|
15.24
|
13.86
|
1,899,108
|
|
|
1/15/2025
|
+0.10 / +0.66%
|
14.85
|
15.20
|
14.85
|
15.20
|
15.09
|
13.82
|
3,734,300
|
|
|
1/14/2025
|
+0.05 / +0.33%
|
14.95
|
15.35
|
14.80
|
15.10
|
15.04
|
13.73
|
980,900
|
|
|
1/13/2025
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.70
|
15.05
|
14.94
|
13.68
|
3,452,607
|
|
|
1/10/2025
|
-0.05 / -0.33%
|
15.10
|
15.15
|
14.25
|
15.05
|
14.92
|
13.68
|
1,664,500
|
|
|
1/9/2025
|
-0.30 / -1.95%
|
15.25
|
15.40
|
15.10
|
15.10
|
15.21
|
13.73
|
2,378,800
|
|
|
1/8/2025
|
+0.10 / +0.65%
|
15.30
|
15.55
|
15.15
|
15.40
|
15.35
|
14.00
|
149,800
|
|
|
1/7/2025
|
-0.30 / -1.92%
|
15.60
|
15.75
|
15.30
|
15.30
|
15.50
|
13.91
|
396,100
|
|
|
1/6/2025
|
+0.15 / +0.97%
|
15.45
|
15.75
|
15.35
|
15.60
|
15.61
|
14.18
|
890,100
|
|
|
1/3/2025
|
0.00 / 0.00%
|
15.35
|
15.90
|
15.30
|
15.45
|
15.57
|
14.05
|
364,000
|
|
|