|
Closing price on 4/13/2020
|
|
| Open |
28.20 |
| High |
30.25 |
| Low |
28.10 |
| Volume |
223,320 |
| Split-adjusted Price |
15.03 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2020
|
+1.20 / +4.24%
|
28.20
|
30.25
|
28.10
|
29.50
|
28.93
|
15.03
|
223,320
|
|
|
4/10/2020
|
-0.20 / -0.70%
|
28.30
|
28.65
|
27.90
|
28.30
|
28.34
|
14.42
|
203,400
|
|
|
4/9/2020
|
-0.15 / -0.52%
|
28.55
|
28.75
|
28.00
|
28.50
|
28.50
|
14.52
|
318,230
|
|
|
4/8/2020
|
+0.25 / +0.88%
|
28.40
|
28.70
|
27.70
|
28.65
|
28.46
|
14.60
|
210,810
|
|
|
4/7/2020
|
+0.20 / +0.71%
|
28.20
|
28.40
|
27.70
|
28.40
|
27.91
|
14.47
|
257,670
|
|
|
4/6/2020
|
+0.20 / +0.71%
|
27.90
|
28.45
|
27.80
|
28.20
|
28.13
|
14.37
|
728,000
|
|
|
4/3/2020
|
+1.50 / +5.66%
|
26.55
|
28.10
|
26.40
|
28.00
|
27.31
|
14.27
|
228,680
|
|
|
4/1/2020
|
+0.20 / +0.76%
|
26.55
|
26.55
|
26.30
|
26.50
|
26.41
|
13.50
|
200,370
|
|
|
3/31/2020
|
-0.05 / -0.19%
|
26.35
|
26.45
|
26.30
|
26.30
|
26.39
|
13.40
|
280,000
|
|
|
3/30/2020
|
-0.50 / -1.86%
|
26.80
|
26.80
|
26.30
|
26.35
|
26.42
|
13.43
|
142,090
|
|
|
3/27/2020
|
-0.35 / -1.29%
|
27.10
|
27.10
|
25.90
|
26.85
|
26.76
|
13.68
|
515,000
|
|
|
3/26/2020
|
0.00 / 0.00%
|
27.15
|
27.25
|
27.00
|
27.20
|
27.12
|
13.86
|
200,980
|
|
|
3/25/2020
|
+0.70 / +2.64%
|
26.55
|
27.20
|
26.45
|
27.20
|
26.66
|
13.86
|
188,900
|
|
|
3/24/2020
|
+0.40 / +1.53%
|
26.10
|
26.50
|
25.95
|
26.50
|
26.11
|
13.50
|
586,990
|
|
|
3/23/2020
|
-0.35 / -1.32%
|
26.40
|
26.45
|
26.00
|
26.10
|
26.28
|
13.30
|
111,930
|
|
|
3/20/2020
|
+0.35 / +1.34%
|
26.15
|
26.50
|
26.00
|
26.45
|
26.36
|
13.48
|
202,150
|
|
|
3/19/2020
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.75
|
26.10
|
25.97
|
13.30
|
132,350
|
|
|
3/18/2020
|
-0.05 / -0.19%
|
26.30
|
26.50
|
26.10
|
26.20
|
26.25
|
13.35
|
148,970
|
|
|
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
|
|
|