|
|
Closing price on 5/7/2024
|
|
| Open |
24.10 |
| High |
24.40 |
| Low |
23.85 |
| Volume |
2,478,200 |
| Split-adjusted Price |
19.24 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2024
|
+0.70 / +3.08%
|
22.70
|
23.70
|
22.60
|
23.40
|
23.36
|
18.72
|
1,627,300
|
|
|
4/9/2024
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.55
|
18.16
|
882,800
|
|
|
4/8/2024
|
-0.40 / -1.75%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.79
|
18.00
|
1,554,900
|
|
|
4/5/2024
|
0.00 / 0.00%
|
22.85
|
23.45
|
22.55
|
22.90
|
22.82
|
18.32
|
683,700
|
|
|
4/4/2024
|
-0.15 / -0.65%
|
23.00
|
23.20
|
22.50
|
22.90
|
22.98
|
18.32
|
1,834,300
|
|
|
4/3/2024
|
-0.55 / -2.33%
|
23.60
|
23.80
|
23.00
|
23.05
|
23.46
|
18.44
|
1,666,000
|
|
|
4/2/2024
|
-0.20 / -0.84%
|
23.60
|
23.75
|
23.25
|
23.60
|
23.40
|
18.88
|
1,878,500
|
|
|
4/1/2024
|
-0.10 / -0.42%
|
23.70
|
24.05
|
23.55
|
23.80
|
23.78
|
19.04
|
1,130,200
|
|
|
3/29/2024
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.80
|
23.90
|
23.98
|
19.12
|
1,114,500
|
|
|
3/28/2024
|
+0.50 / +2.11%
|
23.70
|
24.20
|
23.70
|
24.20
|
23.99
|
19.36
|
2,925,500
|
|
|
3/27/2024
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.50
|
23.70
|
23.76
|
18.96
|
1,700,100
|
|
|
3/26/2024
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.60
|
23.70
|
23.74
|
18.96
|
1,235,200
|
|
|
3/25/2024
|
-0.05 / -0.21%
|
23.85
|
24.40
|
23.55
|
23.80
|
23.98
|
19.04
|
1,829,300
|
|
|
3/22/2024
|
+0.65 / +2.80%
|
23.20
|
23.95
|
22.90
|
23.85
|
23.20
|
19.08
|
3,329,900
|
|
|
3/21/2024
|
-0.25 / -1.07%
|
23.45
|
23.50
|
22.95
|
23.20
|
23.09
|
18.56
|
2,475,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|