|
Closing price on 8/16/2023
|
|
| Open |
32.30 |
| High |
33.00 |
| Low |
32.15 |
| Volume |
757,300 |
| Split-adjusted Price |
26.04 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
+0.05 / +0.15%
|
32.30
|
33.00
|
32.15
|
32.55
|
32.36
|
26.04
|
757,300
|
|
|
8/15/2023
|
-0.45 / -1.37%
|
32.90
|
32.90
|
32.10
|
32.50
|
32.42
|
26.00
|
1,188,970
|
|
|
8/14/2023
|
+0.65 / +2.01%
|
33.20
|
33.20
|
32.50
|
32.95
|
32.82
|
26.36
|
1,459,100
|
|
|
8/11/2023
|
+1.50 / +4.87%
|
31.10
|
32.30
|
30.80
|
32.30
|
31.56
|
25.84
|
956,500
|
|
|
8/10/2023
|
-0.25 / -0.81%
|
31.20
|
31.20
|
30.65
|
30.80
|
30.89
|
24.64
|
598,200
|
|
|
8/9/2023
|
-0.15 / -0.48%
|
31.05
|
31.60
|
30.95
|
31.05
|
31.13
|
24.84
|
564,800
|
|
|
8/8/2023
|
+0.45 / +1.46%
|
30.80
|
31.80
|
30.40
|
31.20
|
30.98
|
24.96
|
988,400
|
|
|
8/7/2023
|
-0.25 / -0.81%
|
31.05
|
31.05
|
30.65
|
30.75
|
30.83
|
24.60
|
511,900
|
|
|
8/4/2023
|
+0.75 / +2.48%
|
31.90
|
31.90
|
30.20
|
31.00
|
30.85
|
24.80
|
442,100
|
|
|
8/3/2023
|
-0.15 / -0.49%
|
30.35
|
30.65
|
30.20
|
30.25
|
30.36
|
24.20
|
354,700
|
|
|
8/2/2023
|
-0.30 / -0.98%
|
30.70
|
31.00
|
30.40
|
30.40
|
30.53
|
24.32
|
482,400
|
|
|
8/1/2023
|
-0.30 / -0.97%
|
30.65
|
31.35
|
30.60
|
30.70
|
30.90
|
24.56
|
596,800
|
|
|
7/31/2023
|
-0.30 / -0.96%
|
31.30
|
31.30
|
30.85
|
31.00
|
31.03
|
24.80
|
568,200
|
|
|
7/28/2023
|
-0.35 / -1.11%
|
32.05
|
32.05
|
31.30
|
31.30
|
31.55
|
25.04
|
2,052,400
|
|
|
7/27/2023
|
+0.40 / +1.28%
|
31.25
|
32.15
|
30.90
|
31.65
|
31.39
|
25.32
|
705,800
|
|
|
7/26/2023
|
-0.10 / -0.32%
|
31.45
|
31.45
|
30.80
|
31.25
|
31.04
|
25.00
|
821,400
|
|
|
7/25/2023
|
-0.45 / -1.42%
|
31.80
|
31.80
|
31.10
|
31.35
|
31.39
|
25.08
|
580,800
|
|
|
7/24/2023
|
+0.30 / +0.95%
|
31.60
|
32.30
|
31.35
|
31.80
|
31.84
|
25.44
|
984,300
|
|
|
7/21/2023
|
+1.05 / +3.45%
|
30.40
|
32.00
|
30.40
|
31.50
|
31.11
|
25.20
|
1,062,100
|
|
|
7/20/2023
|
+0.10 / +0.33%
|
30.35
|
30.50
|
30.25
|
30.45
|
30.39
|
24.36
|
661,600
|
|
|
7/19/2023
|
-0.25 / -0.82%
|
30.60
|
30.80
|
30.30
|
30.35
|
30.43
|
24.28
|
814,000
|
|
|
7/18/2023
|
-0.05 / -0.16%
|
30.65
|
30.65
|
30.30
|
30.60
|
30.46
|
24.48
|
1,022,800
|
|
|
7/17/2023
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.30
|
30.65
|
30.67
|
24.52
|
1,586,400
|
|
|
7/14/2023
|
-0.25 / -0.81%
|
30.95
|
31.00
|
30.05
|
30.70
|
30.52
|
24.56
|
800,700
|
|
|
7/13/2023
|
+0.60 / +1.98%
|
30.55
|
31.00
|
30.00
|
30.95
|
30.38
|
24.76
|
431,400
|
|
|
7/12/2023
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.00
|
30.35
|
30.12
|
24.28
|
632,300
|
|
|
7/11/2023
|
-0.45 / -1.45%
|
31.00
|
31.00
|
30.00
|
30.55
|
30.30
|
24.44
|
1,158,700
|
|
|
7/10/2023
|
+0.10 / +0.32%
|
31.60
|
31.60
|
30.80
|
31.00
|
31.14
|
24.80
|
355,000
|
|
|
7/7/2023
|
+0.50 / +1.64%
|
30.50
|
30.90
|
30.10
|
30.90
|
30.47
|
24.72
|
359,000
|
|
|
7/6/2023
|
-0.50 / -1.62%
|
31.00
|
31.25
|
29.60
|
30.40
|
30.40
|
24.32
|
638,000
|
|
|