|
|
Closing price on 8/9/2024
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.85 |
| Volume |
379,700 |
| Split-adjusted Price |
17.15 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
+0.05 / +0.29%
|
17.10
|
17.30
|
16.85
|
17.15
|
17.03
|
17.15
|
379,700
|
|
|
8/8/2024
|
-1.20 / -6.56%
|
18.60
|
18.60
|
17.05
|
17.10
|
17.32
|
17.10
|
1,760,500
|
|
|
8/7/2024
|
-0.70 / -3.68%
|
19.35
|
19.40
|
17.80
|
18.30
|
18.40
|
18.30
|
596,400
|
|
|
8/6/2024
|
+1.50 / +6.74%
|
23.35
|
23.80
|
22.70
|
23.75
|
23.38
|
19.00
|
7,889,375
|
|
|
8/5/2024
|
-0.55 / -2.41%
|
22.55
|
23.35
|
22.20
|
22.25
|
22.87
|
17.80
|
1,041,600
|
|
|
8/2/2024
|
+0.75 / +3.40%
|
22.05
|
22.80
|
22.05
|
22.80
|
22.36
|
18.24
|
382,100
|
|
|
8/1/2024
|
-1.20 / -5.16%
|
23.25
|
23.25
|
21.65
|
22.05
|
22.32
|
17.64
|
1,065,200
|
|
|
7/31/2024
|
-0.55 / -2.31%
|
23.10
|
23.60
|
23.10
|
23.25
|
23.26
|
18.60
|
1,041,300
|
|
|
7/30/2024
|
-0.20 / -0.83%
|
24.00
|
24.25
|
23.00
|
23.80
|
23.92
|
19.04
|
1,346,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.85
|
24.00
|
23.98
|
19.20
|
2,542,700
|
|
|
7/26/2024
|
+0.35 / +1.48%
|
23.65
|
24.15
|
23.65
|
24.00
|
23.93
|
19.20
|
573,700
|
|
|
7/25/2024
|
+0.95 / +4.19%
|
22.70
|
23.75
|
22.50
|
23.65
|
23.27
|
18.92
|
803,100
|
|
|
7/24/2024
|
+0.30 / +1.34%
|
22.00
|
22.75
|
21.85
|
22.70
|
22.25
|
18.16
|
533,700
|
|
|
7/23/2024
|
+0.05 / +0.22%
|
22.50
|
22.80
|
22.00
|
22.40
|
22.43
|
17.92
|
443,900
|
|
|
7/22/2024
|
-0.55 / -2.40%
|
22.90
|
22.90
|
22.00
|
22.35
|
22.34
|
17.88
|
680,500
|
|
|
7/19/2024
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.85
|
22.90
|
23.04
|
18.32
|
528,800
|
|
|
7/18/2024
|
+0.60 / +2.62%
|
22.90
|
23.50
|
22.80
|
23.50
|
23.06
|
18.80
|
971,200
|
|
|
7/17/2024
|
-1.70 / -6.91%
|
24.60
|
25.00
|
22.90
|
22.90
|
23.82
|
18.32
|
1,804,200
|
|
|
7/16/2024
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.45
|
24.60
|
24.70
|
19.68
|
1,000,300
|
|
|
7/15/2024
|
-0.25 / -1.00%
|
25.15
|
25.15
|
24.65
|
24.70
|
24.82
|
19.76
|
717,800
|
|
|
7/12/2024
|
-0.45 / -1.77%
|
25.45
|
25.50
|
24.55
|
24.95
|
24.93
|
19.96
|
1,283,600
|
|
|
7/11/2024
|
-0.10 / -0.39%
|
25.95
|
26.10
|
25.00
|
25.40
|
25.51
|
20.32
|
1,402,600
|
|
|
7/10/2024
|
+1.20 / +4.94%
|
24.30
|
26.00
|
24.30
|
25.50
|
25.19
|
20.40
|
4,520,700
|
|
|
7/9/2024
|
+0.10 / +0.41%
|
24.10
|
24.80
|
24.05
|
24.30
|
24.47
|
19.44
|
683,200
|
|
|
7/8/2024
|
-0.05 / -0.21%
|
24.25
|
24.60
|
23.95
|
24.20
|
24.20
|
19.36
|
375,600
|
|
|
7/5/2024
|
-0.25 / -1.02%
|
24.50
|
24.95
|
24.25
|
24.25
|
24.48
|
19.40
|
704,900
|
|
|
7/4/2024
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.05
|
24.50
|
24.36
|
19.60
|
384,800
|
|
|
7/3/2024
|
+0.40 / +1.66%
|
24.10
|
24.50
|
23.85
|
24.50
|
24.16
|
19.60
|
808,600
|
|
|
7/2/2024
|
+0.35 / +1.47%
|
24.20
|
24.50
|
23.75
|
24.10
|
24.18
|
19.28
|
626,100
|
|
|
7/1/2024
|
-0.05 / -0.21%
|
23.45
|
24.20
|
23.45
|
23.75
|
23.82
|
19.00
|
416,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|