|
|
Closing price on 4/28/2022
|
|
| Open |
40.50 |
| High |
40.50 |
| Low |
39.90 |
| Volume |
131,800 |
| Split-adjusted Price |
29.09 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
-0.50 / -1.23%
|
40.50
|
40.50
|
39.90
|
40.00
|
40.08
|
29.09
|
131,800
|
|
|
4/27/2022
|
+0.50 / +1.25%
|
39.90
|
40.95
|
39.10
|
40.50
|
39.87
|
29.45
|
246,600
|
|
|
4/26/2022
|
0.00 / 0.00%
|
38.30
|
40.00
|
38.20
|
40.00
|
39.23
|
29.09
|
286,800
|
|
|
4/25/2022
|
0.00 / 0.00%
|
39.70
|
40.00
|
37.30
|
40.00
|
39.18
|
29.09
|
769,950
|
|
|
4/22/2022
|
0.00 / 0.00%
|
40.00
|
40.40
|
38.80
|
40.00
|
39.52
|
29.09
|
375,900
|
|
|
4/21/2022
|
-0.70 / -1.72%
|
39.40
|
40.00
|
37.90
|
40.00
|
39.01
|
29.09
|
640,300
|
|
|
4/20/2022
|
-1.00 / -2.40%
|
39.90
|
41.00
|
39.55
|
40.70
|
40.01
|
29.60
|
487,450
|
|
|
4/19/2022
|
-0.30 / -0.71%
|
42.00
|
42.00
|
39.60
|
41.70
|
41.02
|
30.33
|
415,500
|
|
|
4/18/2022
|
-1.00 / -2.33%
|
42.65
|
42.65
|
40.00
|
42.00
|
40.60
|
30.55
|
1,203,900
|
|
|
4/15/2022
|
-2.00 / -4.44%
|
44.95
|
44.95
|
43.00
|
43.00
|
43.37
|
31.27
|
498,200
|
|
|
4/14/2022
|
-0.90 / -1.96%
|
45.95
|
46.00
|
44.20
|
45.00
|
45.34
|
32.73
|
851,900
|
|
|
4/13/2022
|
+2.05 / +4.68%
|
44.30
|
45.90
|
43.00
|
45.90
|
44.04
|
33.38
|
561,700
|
|
|
4/12/2022
|
0.00 / 0.00%
|
43.85
|
44.90
|
43.80
|
43.85
|
44.26
|
31.89
|
432,400
|
|
|
4/8/2022
|
-2.15 / -4.67%
|
46.00
|
46.00
|
43.85
|
43.85
|
44.47
|
31.89
|
1,066,300
|
|
|
4/7/2022
|
-1.90 / -3.97%
|
48.40
|
48.40
|
46.00
|
46.00
|
46.83
|
33.45
|
661,300
|
|
|
4/6/2022
|
+0.10 / +0.21%
|
47.60
|
48.50
|
47.60
|
47.90
|
47.94
|
34.84
|
240,900
|
|
|
4/5/2022
|
-0.20 / -0.42%
|
47.50
|
48.80
|
47.35
|
47.80
|
47.77
|
34.76
|
392,000
|
|
|
4/4/2022
|
-1.00 / -2.04%
|
49.10
|
49.10
|
48.00
|
48.00
|
48.32
|
34.91
|
1,045,800
|
|
|
4/1/2022
|
-0.65 / -1.31%
|
49.30
|
49.70
|
48.55
|
49.00
|
48.94
|
35.64
|
589,900
|
|
|
3/31/2022
|
+0.65 / +1.33%
|
49.00
|
50.00
|
48.95
|
49.65
|
49.23
|
36.11
|
396,500
|
|
|
3/30/2022
|
-1.30 / -2.58%
|
50.20
|
50.70
|
48.05
|
49.00
|
49.26
|
35.64
|
1,335,300
|
|
|
3/29/2022
|
+1.50 / +3.07%
|
49.00
|
50.70
|
49.00
|
50.30
|
50.08
|
36.58
|
511,900
|
|
|
3/28/2022
|
-0.95 / -1.91%
|
49.00
|
49.60
|
48.50
|
48.80
|
49.01
|
35.49
|
537,100
|
|
|
3/25/2022
|
-0.35 / -0.70%
|
49.80
|
50.70
|
49.65
|
49.75
|
49.94
|
36.18
|
467,700
|
|
|
3/24/2022
|
+0.60 / +1.21%
|
48.60
|
50.80
|
48.60
|
50.10
|
49.75
|
36.44
|
944,300
|
|
|
3/23/2022
|
-1.90 / -3.70%
|
51.20
|
51.30
|
49.50
|
49.50
|
50.18
|
36.00
|
1,001,100
|
|
|
3/22/2022
|
-0.50 / -0.96%
|
52.20
|
52.50
|
51.00
|
51.40
|
51.59
|
37.38
|
578,700
|
|
|
3/21/2022
|
+0.10 / +0.19%
|
52.50
|
52.50
|
51.00
|
51.90
|
51.56
|
37.75
|
453,700
|
|
|
3/18/2022
|
0.00 / 0.00%
|
51.80
|
52.90
|
51.00
|
51.80
|
51.71
|
37.67
|
659,500
|
|
|
3/17/2022
|
-0.50 / -0.96%
|
52.10
|
52.60
|
51.00
|
51.80
|
51.90
|
37.67
|
364,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:03 PM
|
|
|
|
|