|
|
Closing price on 7/27/2023
|
|
| Open |
31.25 |
| High |
32.15 |
| Low |
30.90 |
| Volume |
705,800 |
| Split-adjusted Price |
31.65 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
+0.40 / +1.28%
|
31.25
|
32.15
|
30.90
|
31.65
|
31.39
|
31.65
|
705,800
|
|
|
7/26/2023
|
-0.10 / -0.32%
|
31.45
|
31.45
|
30.80
|
31.25
|
31.04
|
31.25
|
821,400
|
|
|
7/25/2023
|
-0.45 / -1.42%
|
31.80
|
31.80
|
31.10
|
31.35
|
31.39
|
31.35
|
580,800
|
|
|
7/24/2023
|
+0.30 / +0.95%
|
31.60
|
32.30
|
31.35
|
31.80
|
31.84
|
31.80
|
984,300
|
|
|
7/21/2023
|
+1.05 / +3.45%
|
30.40
|
32.00
|
30.40
|
31.50
|
31.11
|
31.50
|
1,062,100
|
|
|
7/20/2023
|
+0.10 / +0.33%
|
30.35
|
30.50
|
30.25
|
30.45
|
30.39
|
30.45
|
661,600
|
|
|
7/19/2023
|
-0.25 / -0.82%
|
30.60
|
30.80
|
30.30
|
30.35
|
30.43
|
30.35
|
814,000
|
|
|
7/18/2023
|
-0.05 / -0.16%
|
30.65
|
30.65
|
30.30
|
30.60
|
30.46
|
30.60
|
1,022,800
|
|
|
7/17/2023
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.30
|
30.65
|
30.67
|
30.65
|
1,586,400
|
|
|
7/14/2023
|
-0.25 / -0.81%
|
30.95
|
31.00
|
30.05
|
30.70
|
30.52
|
30.70
|
800,700
|
|
|
7/13/2023
|
+0.60 / +1.98%
|
30.55
|
31.00
|
30.00
|
30.95
|
30.38
|
30.95
|
431,400
|
|
|
7/12/2023
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.00
|
30.35
|
30.12
|
30.35
|
632,300
|
|
|
7/11/2023
|
-0.45 / -1.45%
|
31.00
|
31.00
|
30.00
|
30.55
|
30.30
|
30.55
|
1,158,700
|
|
|
7/10/2023
|
+0.10 / +0.32%
|
31.60
|
31.60
|
30.80
|
31.00
|
31.14
|
31.00
|
355,000
|
|
|
7/7/2023
|
+0.50 / +1.64%
|
30.50
|
30.90
|
30.10
|
30.90
|
30.47
|
30.90
|
359,000
|
|
|
7/6/2023
|
-0.50 / -1.62%
|
31.00
|
31.25
|
29.60
|
30.40
|
30.40
|
30.40
|
638,000
|
|
|
7/5/2023
|
+1.40 / +4.75%
|
29.40
|
31.20
|
28.95
|
30.90
|
30.29
|
30.90
|
1,051,900
|
|
|
7/4/2023
|
+1.00 / +3.51%
|
28.15
|
29.50
|
27.95
|
29.50
|
28.29
|
29.50
|
2,016,800
|
|
|
7/3/2023
|
-0.20 / -0.70%
|
28.30
|
28.60
|
27.85
|
28.50
|
28.13
|
28.50
|
1,528,400
|
|
|
6/30/2023
|
+0.50 / +1.77%
|
28.20
|
28.90
|
27.95
|
28.70
|
28.22
|
28.70
|
977,900
|
|
|
6/29/2023
|
-0.40 / -1.40%
|
28.50
|
29.00
|
28.05
|
28.20
|
28.31
|
28.20
|
486,800
|
|
|
6/28/2023
|
-0.40 / -1.38%
|
29.00
|
29.20
|
28.55
|
28.60
|
28.72
|
28.60
|
4,146,400
|
|
|
6/27/2023
|
-0.40 / -1.36%
|
29.40
|
29.50
|
28.65
|
29.00
|
28.96
|
29.00
|
907,600
|
|
|
6/26/2023
|
-0.45 / -1.51%
|
30.00
|
30.00
|
28.95
|
29.40
|
29.32
|
29.40
|
1,974,600
|
|
|
6/23/2023
|
+1.55 / +5.48%
|
28.30
|
29.85
|
28.25
|
29.85
|
28.87
|
29.85
|
1,320,600
|
|
|
6/22/2023
|
+0.10 / +0.35%
|
28.15
|
28.40
|
27.90
|
28.30
|
28.16
|
28.30
|
448,700
|
|
|
6/21/2023
|
0.00 / 0.00%
|
28.20
|
28.30
|
27.85
|
28.20
|
28.03
|
28.20
|
2,148,955
|
|
|
6/20/2023
|
-0.10 / -0.35%
|
28.30
|
28.30
|
27.80
|
28.20
|
27.94
|
28.20
|
2,676,095
|
|
|
6/19/2023
|
0.00 / 0.00%
|
28.10
|
28.30
|
27.90
|
28.30
|
28.07
|
28.30
|
332,800
|
|
|
6/16/2023
|
+0.80 / +2.91%
|
27.50
|
28.50
|
27.40
|
28.30
|
28.03
|
28.30
|
1,227,605
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|