|
Closing price on 3/16/2022
|
|
| Open |
52.20 |
| High |
52.80 |
| Low |
51.00 |
| Volume |
471,200 |
| Split-adjusted Price |
38.04 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
+0.30 / +0.58%
|
52.20
|
52.80
|
51.00
|
52.30
|
51.97
|
38.04
|
471,200
|
|
|
3/15/2022
|
+2.00 / +4.00%
|
50.80
|
52.10
|
50.10
|
52.00
|
51.49
|
37.82
|
937,200
|
|
|
3/14/2022
|
+1.00 / +2.04%
|
48.60
|
51.00
|
47.50
|
50.00
|
49.32
|
36.36
|
1,034,900
|
|
|
3/11/2022
|
-0.85 / -1.71%
|
49.90
|
49.90
|
48.30
|
49.00
|
49.06
|
35.64
|
442,800
|
|
|
3/10/2022
|
0.00 / 0.00%
|
50.50
|
50.90
|
49.65
|
49.85
|
50.27
|
36.25
|
527,900
|
|
|
3/9/2022
|
+1.75 / +3.64%
|
47.75
|
49.90
|
47.00
|
49.85
|
48.92
|
36.25
|
942,200
|
|
|
3/8/2022
|
+0.35 / +0.73%
|
48.00
|
50.30
|
47.70
|
48.10
|
49.29
|
34.98
|
1,712,100
|
|
|
3/7/2022
|
+3.10 / +6.94%
|
44.70
|
47.75
|
44.65
|
47.75
|
46.84
|
34.73
|
1,585,800
|
|
|
3/4/2022
|
+0.35 / +0.79%
|
44.05
|
45.40
|
44.00
|
44.65
|
44.23
|
32.47
|
684,000
|
|
|
3/3/2022
|
-0.90 / -1.99%
|
44.75
|
45.20
|
44.05
|
44.30
|
44.29
|
32.22
|
571,800
|
|
|
3/2/2022
|
-0.95 / -2.06%
|
46.30
|
46.30
|
45.05
|
45.20
|
45.48
|
32.87
|
254,500
|
|
|
3/1/2022
|
+0.05 / +0.11%
|
46.50
|
46.50
|
45.55
|
46.15
|
46.10
|
33.56
|
320,800
|
|
|
2/28/2022
|
+0.40 / +0.88%
|
45.95
|
47.85
|
45.70
|
46.10
|
46.57
|
33.53
|
553,500
|
|
|
2/25/2022
|
+1.00 / +2.24%
|
45.10
|
45.80
|
44.65
|
45.70
|
45.14
|
33.24
|
347,200
|
|
|
2/24/2022
|
-0.70 / -1.54%
|
45.00
|
46.30
|
43.00
|
44.70
|
44.79
|
32.51
|
546,900
|
|
|
2/23/2022
|
+0.40 / +0.89%
|
45.00
|
46.00
|
44.80
|
45.40
|
45.26
|
33.02
|
317,800
|
|
|
2/22/2022
|
-1.20 / -2.60%
|
45.20
|
45.70
|
43.80
|
45.00
|
45.00
|
32.73
|
387,600
|
|
|
2/21/2022
|
0.00 / 0.00%
|
46.80
|
46.80
|
45.90
|
46.20
|
46.19
|
33.60
|
442,900
|
|
|
2/18/2022
|
+1.40 / +3.13%
|
45.00
|
46.20
|
44.40
|
46.20
|
45.81
|
33.60
|
419,400
|
|
|
2/17/2022
|
+0.30 / +0.67%
|
44.50
|
44.80
|
43.90
|
44.80
|
44.19
|
32.58
|
440,100
|
|
|
2/16/2022
|
+1.50 / +3.49%
|
43.00
|
44.90
|
42.50
|
44.50
|
44.21
|
32.36
|
352,900
|
|
|
2/15/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.05
|
43.00
|
42.45
|
31.27
|
277,100
|
|
|
2/14/2022
|
-0.80 / -1.83%
|
43.20
|
43.70
|
42.80
|
43.00
|
43.10
|
31.27
|
345,000
|
|
|
2/11/2022
|
-0.10 / -0.23%
|
44.50
|
44.50
|
43.40
|
43.80
|
43.75
|
31.85
|
276,300
|
|
|
2/10/2022
|
+0.20 / +0.46%
|
44.00
|
44.35
|
43.50
|
43.90
|
43.99
|
31.93
|
229,900
|
|
|
2/9/2022
|
-0.40 / -0.91%
|
44.20
|
45.00
|
42.80
|
43.70
|
43.43
|
31.78
|
310,400
|
|
|
2/8/2022
|
-0.60 / -1.34%
|
44.10
|
44.80
|
42.80
|
44.10
|
43.67
|
32.07
|
624,000
|
|
|
2/7/2022
|
0.00 / 0.00%
|
45.15
|
45.20
|
41.95
|
44.70
|
44.83
|
32.51
|
377,200
|
|
|
1/28/2022
|
+0.65 / +1.48%
|
43.80
|
45.60
|
43.75
|
44.70
|
44.33
|
32.51
|
413,900
|
|
|
1/27/2022
|
-2.00 / -4.34%
|
45.90
|
45.90
|
43.30
|
44.05
|
44.37
|
32.04
|
336,600
|
|
|