|
Closing price on 3/17/2020
|
|
| Open |
26.50 |
| High |
26.60 |
| Low |
26.00 |
| Volume |
164,870 |
| Split-adjusted Price |
13.37 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
-0.35 / -1.32%
|
26.50
|
26.60
|
26.00
|
26.25
|
26.41
|
13.37
|
164,870
|
|
|
3/16/2020
|
0.00 / 0.00%
|
26.60
|
26.85
|
26.30
|
26.60
|
26.55
|
13.55
|
351,980
|
|
|
3/13/2020
|
+0.10 / +0.38%
|
26.50
|
26.60
|
25.80
|
26.60
|
26.35
|
13.55
|
189,770
|
|
|
3/12/2020
|
-0.05 / -0.19%
|
26.50
|
26.60
|
26.25
|
26.50
|
26.43
|
13.50
|
203,870
|
|
|
3/11/2020
|
-0.55 / -2.03%
|
27.00
|
27.15
|
26.40
|
26.55
|
26.74
|
13.53
|
208,810
|
|
|
3/10/2020
|
+0.05 / +0.18%
|
26.90
|
27.15
|
26.75
|
27.10
|
26.97
|
13.81
|
201,760
|
|
|
3/9/2020
|
-0.75 / -2.70%
|
27.30
|
27.30
|
26.50
|
27.05
|
27.06
|
13.78
|
181,490
|
|
|
3/6/2020
|
-0.05 / -0.18%
|
27.70
|
27.90
|
27.45
|
27.80
|
27.72
|
14.16
|
206,940
|
|
|
3/5/2020
|
-0.15 / -0.54%
|
28.00
|
28.25
|
27.80
|
27.85
|
28.02
|
14.19
|
198,280
|
|
|
3/4/2020
|
+0.05 / +0.18%
|
27.90
|
28.05
|
27.80
|
28.00
|
27.89
|
14.27
|
228,870
|
|
|
3/3/2020
|
+0.25 / +0.90%
|
27.70
|
28.00
|
27.60
|
27.95
|
27.81
|
14.24
|
214,960
|
|
|
3/2/2020
|
+0.25 / +0.91%
|
27.40
|
28.10
|
27.35
|
27.70
|
27.78
|
14.11
|
267,890
|
|
|
2/28/2020
|
-0.90 / -3.17%
|
28.25
|
28.25
|
27.40
|
27.45
|
27.73
|
13.99
|
167,630
|
|
|
2/27/2020
|
-0.20 / -0.70%
|
28.55
|
28.65
|
28.30
|
28.35
|
28.48
|
14.44
|
196,230
|
|
|
2/26/2020
|
-0.20 / -0.70%
|
28.70
|
28.70
|
28.45
|
28.55
|
28.59
|
14.55
|
190,600
|
|
|
2/25/2020
|
+0.05 / +0.17%
|
28.75
|
28.80
|
28.50
|
28.75
|
28.64
|
14.65
|
202,890
|
|
|
2/24/2020
|
-0.10 / -0.35%
|
28.75
|
28.80
|
28.60
|
28.70
|
28.68
|
14.62
|
190,740
|
|
|
2/21/2020
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.75
|
28.80
|
28.87
|
14.67
|
203,920
|
|
|
2/20/2020
|
-0.10 / -0.35%
|
28.90
|
29.05
|
28.70
|
28.80
|
28.83
|
14.67
|
206,170
|
|
|
2/19/2020
|
+0.05 / +0.17%
|
28.85
|
29.10
|
28.80
|
28.90
|
28.89
|
14.72
|
200,730
|
|
|
2/18/2020
|
-0.15 / -0.52%
|
29.00
|
29.00
|
28.55
|
28.85
|
28.76
|
14.70
|
208,630
|
|
|
2/17/2020
|
+0.15 / +0.52%
|
28.80
|
29.10
|
28.80
|
29.00
|
28.98
|
14.78
|
207,150
|
|
|
2/14/2020
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.75
|
28.85
|
28.84
|
14.70
|
201,670
|
|
|
2/13/2020
|
-0.10 / -0.34%
|
29.05
|
29.20
|
28.85
|
28.95
|
28.97
|
14.75
|
206,670
|
|
|
2/12/2020
|
-0.25 / -0.85%
|
29.35
|
29.35
|
28.90
|
29.05
|
29.13
|
14.80
|
190,780
|
|
|
2/11/2020
|
-0.25 / -0.85%
|
29.50
|
29.55
|
29.30
|
29.30
|
29.39
|
14.93
|
197,110
|
|
|
2/10/2020
|
+0.10 / +0.34%
|
29.45
|
29.60
|
29.35
|
29.55
|
29.46
|
15.06
|
190,510
|
|
|
2/7/2020
|
-0.20 / -0.67%
|
29.65
|
29.70
|
29.40
|
29.45
|
29.55
|
15.00
|
245,720
|
|
|
2/6/2020
|
+0.05 / +0.17%
|
29.60
|
29.80
|
29.60
|
29.65
|
29.71
|
15.11
|
206,740
|
|
|
2/5/2020
|
-0.10 / -0.34%
|
29.60
|
29.65
|
29.50
|
29.60
|
29.56
|
15.08
|
199,390
|
|
|