|
|
Closing price on 2/6/2025
|
|
| Open |
15.70 |
| High |
15.75 |
| Low |
15.50 |
| Volume |
171,000 |
| Split-adjusted Price |
15.75 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.50
|
15.75
|
15.61
|
15.75
|
171,000
|
|
|
2/5/2025
|
+0.10 / +0.64%
|
15.90
|
16.15
|
15.70
|
15.75
|
15.91
|
15.75
|
357,400
|
|
|
2/4/2025
|
+0.35 / +2.29%
|
15.30
|
15.95
|
15.30
|
15.65
|
15.67
|
15.65
|
531,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.20
|
15.30
|
141,600
|
|
|
1/24/2025
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.15
|
15.30
|
15.22
|
15.30
|
234,100
|
|
|
1/23/2025
|
+0.05 / +0.33%
|
15.15
|
15.30
|
15.00
|
15.20
|
15.17
|
15.20
|
1,199,400
|
|
|
1/22/2025
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.15
|
15.06
|
15.15
|
1,387,825
|
|
|
1/21/2025
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.90
|
15.15
|
15.03
|
15.15
|
8,138,700
|
|
|
1/20/2025
|
-0.10 / -0.66%
|
15.15
|
15.25
|
15.00
|
15.15
|
15.08
|
15.15
|
3,244,599
|
|
|
1/17/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.25
|
15.18
|
15.25
|
4,021,969
|
|
|
1/16/2025
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.10
|
15.25
|
15.24
|
15.25
|
1,899,108
|
|
|
1/15/2025
|
+0.10 / +0.66%
|
14.85
|
15.20
|
14.85
|
15.20
|
15.09
|
15.20
|
3,734,300
|
|
|
1/14/2025
|
+0.05 / +0.33%
|
14.95
|
15.35
|
14.80
|
15.10
|
15.04
|
15.10
|
980,900
|
|
|
1/13/2025
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.70
|
15.05
|
14.94
|
15.05
|
3,452,607
|
|
|
1/10/2025
|
-0.05 / -0.33%
|
15.10
|
15.15
|
14.25
|
15.05
|
14.92
|
15.05
|
1,664,500
|
|
|
1/9/2025
|
-0.30 / -1.95%
|
15.25
|
15.40
|
15.10
|
15.10
|
15.21
|
15.10
|
2,378,800
|
|
|
1/8/2025
|
+0.10 / +0.65%
|
15.30
|
15.55
|
15.15
|
15.40
|
15.35
|
15.40
|
149,800
|
|
|
1/7/2025
|
-0.30 / -1.92%
|
15.60
|
15.75
|
15.30
|
15.30
|
15.50
|
15.30
|
396,100
|
|
|
1/6/2025
|
+0.15 / +0.97%
|
15.45
|
15.75
|
15.35
|
15.60
|
15.61
|
15.60
|
890,100
|
|
|
1/3/2025
|
0.00 / 0.00%
|
15.35
|
15.90
|
15.30
|
15.45
|
15.57
|
15.45
|
364,000
|
|
|
1/2/2025
|
+0.05 / +0.32%
|
15.65
|
15.65
|
15.40
|
15.45
|
15.49
|
15.45
|
132,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
15.35
|
15.60
|
15.30
|
15.40
|
15.45
|
15.40
|
259,100
|
|
|
12/30/2024
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.35
|
15.40
|
15.52
|
15.40
|
690,400
|
|
|
12/27/2024
|
-0.25 / -1.56%
|
16.00
|
16.05
|
15.75
|
15.80
|
15.88
|
15.80
|
494,959
|
|
|
12/26/2024
|
-0.05 / -0.31%
|
16.00
|
16.25
|
16.00
|
16.05
|
16.12
|
16.05
|
376,200
|
|
|
12/25/2024
|
+0.05 / +0.31%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.14
|
16.10
|
356,500
|
|
|
12/24/2024
|
+0.10 / +0.63%
|
16.00
|
16.15
|
15.90
|
16.05
|
16.01
|
16.05
|
468,700
|
|
|
12/23/2024
|
+0.20 / +1.27%
|
15.85
|
16.15
|
15.85
|
15.95
|
16.00
|
15.95
|
2,027,471
|
|
|
12/20/2024
|
+0.15 / +0.96%
|
15.50
|
15.75
|
15.30
|
15.75
|
15.58
|
15.75
|
7,659,127
|
|
|
12/19/2024
|
-0.35 / -2.19%
|
15.85
|
15.85
|
15.50
|
15.60
|
15.63
|
15.60
|
822,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|