Closing price on 5/18/2023
|
|
Open |
27.80 |
High |
28.00 |
Low |
27.80 |
Volume |
1,804,650 |
Split-adjusted Price |
22.32 |
|
|
AGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2023
|
+0.05 / +0.18%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.93
|
22.32
|
1,804,650
|
|
5/17/2023
|
+0.05 / +0.18%
|
27.90
|
27.90
|
27.80
|
27.85
|
27.88
|
22.28
|
108,800
|
|
5/16/2023
|
-0.25 / -0.89%
|
28.05
|
28.05
|
27.80
|
27.80
|
27.98
|
22.24
|
384,200
|
|
5/15/2023
|
-0.10 / -0.36%
|
28.15
|
28.35
|
27.80
|
28.05
|
28.01
|
22.44
|
584,900
|
|
5/12/2023
|
-0.05 / -0.18%
|
27.90
|
28.30
|
27.85
|
28.15
|
28.04
|
22.52
|
193,800
|
|
5/11/2023
|
0.00 / 0.00%
|
28.20
|
28.30
|
27.90
|
28.20
|
28.10
|
22.56
|
119,700
|
|
5/10/2023
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.90
|
28.20
|
28.01
|
22.56
|
394,700
|
|
5/9/2023
|
-0.40 / -1.40%
|
28.20
|
28.40
|
28.15
|
28.20
|
28.28
|
22.56
|
85,600
|
|
5/8/2023
|
-0.15 / -0.52%
|
28.40
|
28.70
|
28.30
|
28.60
|
28.45
|
22.88
|
87,400
|
|
5/5/2023
|
+0.05 / +0.17%
|
28.70
|
28.75
|
28.50
|
28.75
|
28.61
|
23.00
|
90,500
|
|
5/4/2023
|
+0.20 / +0.70%
|
28.80
|
28.90
|
28.40
|
28.70
|
28.50
|
22.96
|
90,100
|
|
4/28/2023
|
+0.45 / +1.60%
|
28.15
|
28.50
|
28.10
|
28.50
|
28.27
|
22.80
|
117,700
|
|
4/27/2023
|
-0.10 / -0.36%
|
27.95
|
28.15
|
27.85
|
28.05
|
27.97
|
22.44
|
90,000
|
|
4/26/2023
|
0.00 / 0.00%
|
27.85
|
28.15
|
27.80
|
28.15
|
27.98
|
22.52
|
83,500
|
|
4/25/2023
|
-0.15 / -0.53%
|
28.25
|
28.25
|
27.85
|
28.15
|
27.99
|
22.52
|
559,600
|
|
4/24/2023
|
+0.10 / +0.35%
|
27.85
|
28.30
|
27.80
|
28.30
|
27.95
|
22.64
|
87,500
|
|
4/21/2023
|
0.00 / 0.00%
|
27.90
|
28.20
|
27.80
|
28.20
|
27.90
|
22.56
|
100,400
|
|
4/20/2023
|
+0.05 / +0.18%
|
28.15
|
28.20
|
27.85
|
28.20
|
27.96
|
22.56
|
84,500
|
|
4/19/2023
|
+0.05 / +0.18%
|
28.10
|
28.15
|
27.80
|
28.15
|
27.89
|
22.52
|
90,300
|
|
4/18/2023
|
0.00 / 0.00%
|
27.60
|
28.10
|
27.60
|
28.10
|
27.88
|
22.48
|
74,200
|
|
4/17/2023
|
-0.05 / -0.18%
|
27.90
|
28.10
|
27.50
|
28.10
|
27.96
|
22.48
|
90,900
|
|
4/14/2023
|
-0.05 / -0.18%
|
28.05
|
28.20
|
27.00
|
28.15
|
28.03
|
22.52
|
95,200
|
|
4/13/2023
|
-0.10 / -0.35%
|
28.20
|
28.20
|
28.00
|
28.20
|
28.07
|
22.56
|
86,800
|
|
4/12/2023
|
0.00 / 0.00%
|
28.05
|
28.30
|
28.00
|
28.30
|
28.11
|
22.64
|
92,800
|
|
4/11/2023
|
0.00 / 0.00%
|
28.15
|
28.30
|
28.00
|
28.30
|
28.08
|
22.64
|
1,848,200
|
|
4/10/2023
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.05
|
28.30
|
28.19
|
22.64
|
671,300
|
|
4/7/2023
|
-0.05 / -0.18%
|
28.45
|
28.45
|
28.10
|
28.40
|
28.26
|
22.72
|
80,300
|
|
4/6/2023
|
+0.35 / +1.25%
|
28.20
|
28.70
|
28.20
|
28.45
|
28.40
|
22.76
|
1,111,100
|
|
4/5/2023
|
0.00 / 0.00%
|
27.85
|
28.10
|
27.85
|
28.10
|
27.99
|
22.48
|
664,500
|
|
4/4/2023
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.85
|
28.10
|
27.93
|
22.48
|
90,600
|
|
|