|
Closing price on 7/22/2026
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.85 |
| Volume |
254,200 |
| Split-adjusted Price |
10.05 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.85
|
11.05
|
11.12
|
10.05
|
254,200
|
|
|
7/21/2026
|
0.00 / 0.00%
|
10.90
|
11.25
|
10.65
|
11.05
|
10.94
|
10.05
|
634,300
|
|
|
7/20/2026
|
-0.40 / -3.49%
|
11.25
|
11.40
|
10.75
|
11.05
|
11.04
|
10.05
|
449,800
|
|
|
7/17/2026
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.30
|
11.45
|
11.34
|
10.41
|
89,000
|
|
|
7/16/2026
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.25
|
11.45
|
11.36
|
10.41
|
127,500
|
|
|
7/15/2026
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.32
|
10.36
|
276,100
|
|
|
7/14/2026
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.40
|
10.41
|
112,600
|
|
|
7/13/2026
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.50
|
11.43
|
10.45
|
96,500
|
|
|
7/10/2026
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.40
|
11.50
|
11.51
|
10.45
|
216,600
|
|
|
7/9/2026
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.54
|
10.45
|
1,358,700
|
|
|
7/8/2026
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.50
|
11.60
|
11.56
|
10.55
|
201,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.55
|
11.65
|
11.60
|
10.59
|
112,600
|
|
|
7/6/2026
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.50
|
11.65
|
11.62
|
10.59
|
1,803,100
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.55
|
11.70
|
11.63
|
10.64
|
278,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.55
|
11.70
|
11.64
|
10.64
|
106,300
|
|
|
7/1/2026
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.60
|
11.70
|
11.68
|
10.64
|
450,100
|
|
|
6/30/2026
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.65
|
11.75
|
11.73
|
10.68
|
276,400
|
|
|
6/29/2026
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.62
|
10.64
|
213,600
|
|
|
6/26/2026
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.55
|
11.75
|
11.64
|
10.68
|
185,300
|
|
|
6/25/2026
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.68
|
10.64
|
458,700
|
|
|
6/24/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.70
|
11.67
|
10.64
|
316,100
|
|
|
6/23/2026
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
10.64
|
1,389,200
|
|
|
6/22/2026
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.76
|
10.77
|
4,980,200
|
|
|
6/19/2026
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.75
|
11.90
|
11.85
|
10.82
|
2,737,800
|
|
|
6/18/2026
|
-0.15 / -1.24%
|
12.05
|
12.05
|
11.85
|
11.90
|
11.92
|
10.82
|
1,016,800
|
|
|
6/17/2026
|
-0.05 / -0.41%
|
12.10
|
12.30
|
11.95
|
12.05
|
12.05
|
10.95
|
2,116,100
|
|
|
6/16/2026
|
-0.40 / -3.20%
|
12.55
|
12.55
|
12.05
|
12.10
|
12.21
|
11.00
|
624,300
|
|
|
6/15/2026
|
-0.10 / -0.79%
|
12.80
|
12.85
|
12.45
|
12.50
|
12.62
|
11.36
|
4,566,800
|
|
|
6/12/2026
|
+0.80 / +6.78%
|
11.70
|
12.60
|
11.65
|
12.60
|
12.42
|
11.45
|
2,440,287
|
|
|
6/11/2026
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.60
|
11.80
|
11.69
|
10.73
|
202,000
|
|
|