|
Closing price on 4/28/2026
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
171,800 |
| Split-adjusted Price |
11.27 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2026
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.47
|
11.27
|
171,800
|
|
|
4/24/2026
|
+0.10 / +0.80%
|
12.40
|
12.65
|
12.40
|
12.60
|
12.51
|
11.45
|
151,500
|
|
|
4/23/2026
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.49
|
11.36
|
232,200
|
|
|
4/22/2026
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.45
|
12.50
|
12.53
|
11.36
|
216,700
|
|
|
4/21/2026
|
-0.10 / -0.79%
|
12.75
|
12.75
|
12.55
|
12.60
|
12.63
|
11.45
|
297,900
|
|
|
4/20/2026
|
-0.20 / -1.55%
|
12.85
|
12.85
|
12.70
|
12.70
|
12.77
|
11.55
|
199,500
|
|
|
4/17/2026
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.78
|
11.73
|
185,500
|
|
|
4/16/2026
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.75
|
12.80
|
12.80
|
11.64
|
636,800
|
|
|
4/15/2026
|
+0.05 / +0.39%
|
12.90
|
13.05
|
12.85
|
12.95
|
12.94
|
11.77
|
280,800
|
|
|
4/14/2026
|
-0.10 / -0.77%
|
13.00
|
13.15
|
12.80
|
12.90
|
12.93
|
11.73
|
218,200
|
|
|
4/13/2026
|
0.00 / 0.00%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.95
|
11.82
|
306,900
|
|
|
4/10/2026
|
0.00 / 0.00%
|
13.10
|
13.25
|
12.90
|
13.00
|
13.04
|
11.82
|
421,800
|
|
|
4/9/2026
|
+0.25 / +1.96%
|
12.75
|
13.15
|
12.60
|
13.00
|
12.96
|
11.82
|
5,027,500
|
|
|
4/8/2026
|
+0.40 / +3.24%
|
12.50
|
12.90
|
12.50
|
12.75
|
12.70
|
11.59
|
2,518,900
|
|
|
4/7/2026
|
+0.05 / +0.41%
|
12.35
|
12.40
|
12.20
|
12.35
|
12.31
|
11.23
|
1,841,200
|
|
|
4/6/2026
|
-0.25 / -1.99%
|
12.55
|
12.60
|
12.30
|
12.30
|
12.43
|
11.18
|
1,091,600
|
|
|
4/3/2026
|
-0.30 / -2.33%
|
12.85
|
12.85
|
12.55
|
12.55
|
12.65
|
11.41
|
1,145,700
|
|
|
4/2/2026
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.70
|
12.85
|
12.78
|
11.68
|
375,100
|
|
|
4/1/2026
|
+0.15 / +1.17%
|
13.05
|
13.10
|
12.90
|
13.00
|
12.99
|
11.82
|
1,069,000
|
|
|
3/31/2026
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.80
|
12.85
|
12.89
|
11.68
|
491,400
|
|
|
3/30/2026
|
-0.40 / -3.01%
|
12.95
|
13.10
|
12.80
|
12.90
|
12.92
|
11.73
|
2,301,000
|
|
|
3/27/2026
|
+0.55 / +4.31%
|
12.70
|
13.30
|
12.60
|
13.30
|
12.95
|
12.09
|
3,227,400
|
|
|
3/26/2026
|
-0.25 / -1.92%
|
12.95
|
13.00
|
12.60
|
12.75
|
12.73
|
11.59
|
3,290,900
|
|
|
3/25/2026
|
+0.05 / +0.39%
|
12.95
|
13.05
|
12.65
|
13.00
|
12.87
|
11.82
|
1,919,600
|
|
|
3/24/2026
|
+0.45 / +3.60%
|
12.50
|
13.15
|
12.40
|
12.95
|
12.75
|
11.77
|
993,800
|
|
|
3/23/2026
|
-0.20 / -1.57%
|
12.65
|
12.65
|
12.15
|
12.50
|
12.44
|
11.36
|
742,600
|
|
|
3/20/2026
|
-0.20 / -1.55%
|
12.85
|
12.85
|
12.70
|
12.70
|
12.74
|
11.55
|
479,800
|
|
|
3/19/2026
|
+0.05 / +0.39%
|
12.75
|
13.05
|
12.70
|
12.90
|
12.83
|
11.73
|
495,200
|
|
|
3/18/2026
|
-0.20 / -1.53%
|
13.05
|
13.05
|
12.75
|
12.85
|
12.89
|
11.68
|
302,100
|
|
|
3/17/2026
|
-0.25 / -1.88%
|
13.30
|
13.30
|
13.00
|
13.05
|
13.15
|
11.86
|
339,400
|
|
|