|
|
Closing price on 5/28/2024
|
|
| Open |
25.05 |
| High |
25.70 |
| Low |
24.90 |
| Volume |
1,229,400 |
| Split-adjusted Price |
20.40 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.40 / +1.59%
|
25.05
|
25.70
|
24.90
|
25.50
|
25.38
|
20.40
|
1,229,400
|
|
|
5/27/2024
|
+0.20 / +0.80%
|
24.90
|
25.10
|
24.65
|
25.10
|
24.80
|
20.08
|
844,800
|
|
|
5/24/2024
|
-0.90 / -3.49%
|
25.50
|
25.70
|
24.20
|
24.90
|
25.08
|
19.92
|
2,769,800
|
|
|
5/23/2024
|
+0.50 / +1.98%
|
25.30
|
25.80
|
25.05
|
25.80
|
25.39
|
20.64
|
1,727,500
|
|
|
5/22/2024
|
-0.90 / -3.44%
|
26.15
|
26.25
|
25.25
|
25.30
|
25.76
|
20.24
|
4,332,300
|
|
|
5/21/2024
|
+1.00 / +3.97%
|
25.35
|
26.50
|
24.80
|
26.20
|
25.70
|
20.96
|
9,348,100
|
|
|
5/20/2024
|
+0.05 / +0.20%
|
25.30
|
25.95
|
25.20
|
25.20
|
25.45
|
20.16
|
4,954,400
|
|
|
5/17/2024
|
-0.35 / -1.37%
|
25.40
|
25.55
|
24.95
|
25.15
|
25.18
|
20.12
|
5,912,300
|
|
|
5/16/2024
|
+0.20 / +0.79%
|
25.60
|
26.20
|
25.30
|
25.50
|
25.78
|
20.40
|
6,661,300
|
|
|
5/15/2024
|
+0.10 / +0.40%
|
25.30
|
25.85
|
24.80
|
25.30
|
25.30
|
20.24
|
2,361,600
|
|
|
5/14/2024
|
+0.90 / +3.70%
|
24.10
|
25.80
|
23.85
|
25.20
|
24.71
|
20.16
|
5,726,400
|
|
|
5/13/2024
|
0.00 / 0.00%
|
24.50
|
24.55
|
23.90
|
24.30
|
24.12
|
19.44
|
2,431,900
|
|
|
5/10/2024
|
+0.25 / +1.04%
|
23.90
|
24.50
|
23.20
|
24.30
|
23.83
|
19.44
|
2,096,400
|
|
|
5/9/2024
|
-0.45 / -1.84%
|
24.45
|
24.60
|
23.90
|
24.05
|
24.19
|
19.24
|
6,170,900
|
|
|
5/8/2024
|
+0.45 / +1.87%
|
23.80
|
24.50
|
23.55
|
24.50
|
24.06
|
19.60
|
4,776,007
|
|
|
5/7/2024
|
+0.05 / +0.21%
|
24.10
|
24.40
|
23.85
|
24.05
|
24.02
|
19.24
|
2,478,200
|
|
|
5/6/2024
|
+0.65 / +2.78%
|
23.50
|
24.40
|
23.30
|
24.00
|
23.97
|
19.20
|
1,541,000
|
|
|
5/3/2024
|
+0.15 / +0.65%
|
23.50
|
24.00
|
23.25
|
23.35
|
23.60
|
18.68
|
1,284,200
|
|
|
5/2/2024
|
+1.50 / +6.91%
|
22.10
|
23.20
|
22.00
|
23.20
|
22.81
|
18.56
|
2,113,400
|
|
|
4/26/2024
|
+1.20 / +5.85%
|
20.30
|
21.70
|
20.30
|
21.70
|
20.97
|
17.36
|
1,969,600
|
|
|
4/25/2024
|
0.00 / 0.00%
|
20.40
|
20.75
|
20.20
|
20.50
|
20.49
|
16.40
|
950,700
|
|
|
4/24/2024
|
+0.65 / +3.27%
|
20.00
|
20.75
|
19.95
|
20.50
|
20.29
|
16.40
|
1,204,300
|
|
|
4/23/2024
|
-0.60 / -2.93%
|
20.30
|
20.40
|
19.80
|
19.85
|
20.10
|
15.88
|
536,300
|
|
|
4/22/2024
|
+0.65 / +3.28%
|
19.80
|
20.55
|
19.70
|
20.45
|
20.16
|
16.36
|
816,300
|
|
|
4/19/2024
|
-0.60 / -2.94%
|
20.10
|
20.55
|
19.80
|
19.80
|
20.06
|
15.84
|
1,048,600
|
|
|
4/17/2024
|
-0.50 / -2.39%
|
21.25
|
21.25
|
20.40
|
20.40
|
20.75
|
16.32
|
560,500
|
|
|
4/16/2024
|
-0.70 / -3.24%
|
21.00
|
21.50
|
20.30
|
20.90
|
20.85
|
16.72
|
1,699,700
|
|
|
4/15/2024
|
-1.60 / -6.90%
|
23.05
|
23.20
|
21.60
|
21.60
|
22.47
|
17.28
|
1,475,800
|
|
|
4/12/2024
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.10
|
23.20
|
23.32
|
18.56
|
743,900
|
|
|
4/11/2024
|
-0.30 / -1.28%
|
23.30
|
23.40
|
23.05
|
23.10
|
23.20
|
18.48
|
907,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|