|
Closing price on 2/28/2023
|
|
| Open |
5.70 |
| High |
5.85 |
| Low |
5.70 |
| Volume |
57,000 |
| Split-adjusted Price |
5.73 |
|
|
AGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
+0.02 / +0.35%
|
5.70
|
5.85
|
5.70
|
5.73
|
5.78
|
5.73
|
57,000
|
|
|
2/27/2023
|
-0.19 / -3.22%
|
5.90
|
5.90
|
5.69
|
5.71
|
5.74
|
5.71
|
35,100
|
|
|
2/24/2023
|
0.00 / 0.00%
|
6.04
|
6.04
|
5.80
|
5.90
|
5.91
|
5.90
|
33,800
|
|
|
2/23/2023
|
-0.16 / -2.64%
|
6.06
|
6.10
|
5.74
|
5.90
|
5.93
|
5.90
|
136,400
|
|
|
2/22/2023
|
-0.19 / -3.04%
|
6.25
|
6.25
|
5.85
|
6.06
|
6.10
|
6.06
|
94,400
|
|
|
2/21/2023
|
+0.06 / +0.97%
|
6.34
|
6.34
|
6.21
|
6.25
|
6.27
|
6.25
|
110,700
|
|
|
2/20/2023
|
+0.14 / +2.31%
|
6.03
|
6.19
|
6.03
|
6.19
|
6.11
|
6.19
|
147,500
|
|
|
2/17/2023
|
-0.03 / -0.49%
|
6.08
|
6.25
|
6.04
|
6.05
|
6.10
|
6.05
|
124,500
|
|
|
2/16/2023
|
-0.12 / -1.94%
|
6.21
|
6.29
|
6.02
|
6.08
|
6.15
|
6.08
|
122,200
|
|
|
2/15/2023
|
-0.35 / -5.34%
|
6.29
|
6.55
|
6.10
|
6.20
|
6.27
|
6.20
|
181,400
|
|
|
2/14/2023
|
+0.27 / +4.30%
|
6.71
|
6.71
|
6.39
|
6.55
|
6.54
|
6.55
|
264,500
|
|
|
2/13/2023
|
+0.41 / +6.98%
|
6.28
|
6.28
|
6.25
|
6.28
|
6.28
|
6.28
|
334,500
|
|
|
2/10/2023
|
+0.38 / +6.92%
|
5.48
|
5.87
|
5.48
|
5.87
|
5.65
|
5.87
|
244,900
|
|
|
2/9/2023
|
-0.07 / -1.26%
|
5.45
|
5.74
|
5.45
|
5.49
|
5.61
|
5.49
|
168,500
|
|
|
2/8/2023
|
-0.16 / -2.80%
|
5.65
|
5.70
|
5.50
|
5.56
|
5.59
|
5.56
|
100,000
|
|
|
2/7/2023
|
-0.33 / -5.45%
|
5.99
|
6.00
|
5.70
|
5.72
|
5.77
|
5.72
|
373,300
|
|
|
2/6/2023
|
-0.38 / -5.91%
|
6.42
|
6.42
|
6.05
|
6.05
|
6.16
|
6.05
|
197,100
|
|
|
2/3/2023
|
-0.04 / -0.62%
|
6.47
|
6.54
|
6.40
|
6.43
|
6.47
|
6.43
|
124,200
|
|
|
2/2/2023
|
-0.30 / -4.43%
|
6.77
|
6.80
|
6.30
|
6.47
|
6.37
|
6.47
|
619,400
|
|
|
2/1/2023
|
-0.21 / -3.01%
|
6.95
|
7.09
|
6.75
|
6.77
|
6.92
|
6.77
|
269,000
|
|
|
1/31/2023
|
0.00 / 0.00%
|
7.01
|
7.10
|
6.90
|
6.98
|
7.02
|
6.98
|
141,500
|
|
|
1/30/2023
|
-0.09 / -1.27%
|
7.46
|
7.46
|
6.58
|
6.98
|
6.76
|
6.98
|
781,300
|
|
|
1/27/2023
|
+0.24 / +3.51%
|
6.99
|
7.17
|
6.99
|
7.07
|
7.07
|
7.07
|
101,600
|
|
|
1/19/2023
|
-0.03 / -0.44%
|
6.85
|
6.95
|
6.80
|
6.83
|
6.85
|
6.83
|
117,800
|
|
|
1/18/2023
|
+0.01 / +0.15%
|
6.84
|
7.07
|
6.80
|
6.86
|
6.84
|
6.86
|
83,000
|
|
|
1/17/2023
|
-0.08 / -1.15%
|
6.94
|
7.12
|
6.46
|
6.85
|
6.78
|
6.85
|
175,000
|
|
|
1/16/2023
|
-0.52 / -6.98%
|
7.45
|
7.45
|
6.93
|
6.93
|
7.00
|
6.93
|
261,700
|
|
|
1/13/2023
|
+0.05 / +0.68%
|
7.68
|
7.69
|
7.40
|
7.45
|
7.50
|
7.45
|
82,100
|
|
|
1/12/2023
|
-0.34 / -4.39%
|
7.20
|
8.00
|
7.20
|
7.40
|
7.28
|
7.40
|
531,300
|
|
|
1/11/2023
|
-0.58 / -6.97%
|
7.74
|
8.80
|
7.74
|
7.74
|
7.81
|
7.74
|
539,100
|
|
|