|
Closing price on 9/29/2026
|
|
| Open |
9.08 |
| High |
9.15 |
| Low |
8.72 |
| Volume |
194,300 |
| Split-adjusted Price |
9.15 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.03 / -0.33%
|
9.08
|
9.15
|
8.72
|
9.15
|
9.05
|
9.15
|
194,300
|
|
|
9/28/2026
|
+0.01 / +0.11%
|
9.10
|
9.18
|
8.53
|
9.18
|
8.78
|
9.18
|
1,991,200
|
|
|
9/25/2026
|
-0.69 / -7.00%
|
9.81
|
9.86
|
9.17
|
9.17
|
9.51
|
9.17
|
590,500
|
|
|
9/24/2026
|
-0.08 / -0.80%
|
9.92
|
9.94
|
9.82
|
9.86
|
9.87
|
9.86
|
831,900
|
|
|
9/23/2026
|
-0.02 / -0.20%
|
9.96
|
9.98
|
9.91
|
9.94
|
9.94
|
9.94
|
280,600
|
|
|
9/22/2026
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.93
|
9.96
|
9.94
|
9.96
|
220,900
|
|
|
9/21/2026
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.93
|
9.96
|
9.96
|
9.96
|
272,801
|
|
|
9/18/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.98
|
10.00
|
9.99
|
10.00
|
237,600
|
|
|
9/17/2026
|
+0.02 / +0.20%
|
9.82
|
10.05
|
9.82
|
10.00
|
9.98
|
10.00
|
295,900
|
|
|
9/16/2026
|
-0.12 / -1.19%
|
10.10
|
10.10
|
9.96
|
9.98
|
9.99
|
9.98
|
2,746,700
|
|
|
9/15/2026
|
-0.05 / -0.49%
|
10.10
|
10.15
|
9.97
|
10.10
|
10.02
|
10.10
|
394,000
|
|
|
9/14/2026
|
-0.15 / -1.46%
|
10.10
|
10.25
|
10.00
|
10.15
|
10.11
|
10.15
|
936,000
|
|
|
9/11/2026
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
10.30
|
267,100
|
|
|
9/10/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.34
|
10.40
|
1,536,600
|
|
|
9/9/2026
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.20
|
10.40
|
10.33
|
10.40
|
199,500
|
|
|
9/8/2026
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.41
|
10.35
|
265,800
|
|
|
9/7/2026
|
-0.35 / -3.21%
|
10.75
|
10.80
|
10.55
|
10.55
|
10.65
|
10.55
|
329,000
|
|
|
9/4/2026
|
+0.10 / +0.93%
|
10.85
|
10.90
|
10.55
|
10.90
|
10.70
|
10.90
|
346,900
|
|
|
9/3/2026
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.71
|
10.82
|
1,746,901
|
|
|
8/28/2026
|
+0.15 / +1.27%
|
11.60
|
11.95
|
11.60
|
11.95
|
11.80
|
10.86
|
279,100
|
|
|
8/27/2026
|
+0.65 / +5.83%
|
11.30
|
11.85
|
11.20
|
11.80
|
11.60
|
10.73
|
885,000
|
|
|
8/26/2026
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.10
|
11.15
|
11.16
|
10.14
|
85,700
|
|
|
8/25/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.15
|
11.19
|
10.14
|
192,400
|
|
|
8/24/2026
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.05
|
11.15
|
11.17
|
10.14
|
419,400
|
|
|
8/21/2026
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.80
|
11.05
|
10.98
|
10.05
|
188,700
|
|
|
8/20/2026
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.85
|
11.00
|
10.97
|
10.00
|
60,400
|
|
|
8/19/2026
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.85
|
11.00
|
10.94
|
10.00
|
101,900
|
|
|
8/18/2026
|
-0.10 / -0.90%
|
11.15
|
11.15
|
10.90
|
11.05
|
10.98
|
10.05
|
84,200
|
|
|
8/17/2026
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.90
|
11.15
|
11.06
|
10.14
|
86,500
|
|
|
8/14/2026
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.90
|
11.15
|
11.05
|
10.14
|
262,200
|
|
|