|
Closing price on 1/16/2023
|
|
| Open |
8.05 |
| High |
8.10 |
| Low |
7.91 |
| Volume |
296,600 |
| Split-adjusted Price |
7.44 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.05 / -0.62%
|
8.05
|
8.10
|
7.91
|
8.00
|
7.98
|
7.44
|
296,600
|
|
|
1/13/2023
|
+0.06 / +0.75%
|
8.06
|
8.19
|
7.93
|
8.05
|
8.05
|
7.48
|
706,100
|
|
|
1/12/2023
|
-0.05 / -0.62%
|
8.11
|
8.11
|
7.93
|
7.99
|
7.98
|
7.43
|
291,500
|
|
|
1/11/2023
|
+0.24 / +3.08%
|
7.81
|
8.12
|
7.81
|
8.04
|
8.03
|
7.47
|
388,000
|
|
|
1/10/2023
|
-0.13 / -1.64%
|
7.78
|
7.98
|
7.73
|
7.80
|
7.83
|
7.25
|
320,600
|
|
|
1/9/2023
|
-0.07 / -0.88%
|
8.03
|
8.17
|
7.91
|
7.93
|
8.00
|
7.37
|
152,400
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.00
|
8.12
|
7.99
|
8.00
|
8.05
|
7.44
|
790,500
|
|
|
1/5/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.69
|
8.00
|
7.84
|
7.44
|
523,400
|
|
|
1/4/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.95
|
8.00
|
8.00
|
7.44
|
455,900
|
|
|
1/3/2023
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.45
|
8.00
|
7.82
|
7.44
|
547,100
|
|
|
12/30/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.53
|
6.97
|
149,000
|
|
|
12/29/2022
|
-0.08 / -1.06%
|
7.59
|
7.63
|
7.50
|
7.50
|
7.57
|
6.97
|
208,600
|
|
|
12/28/2022
|
+0.03 / +0.40%
|
7.69
|
7.69
|
7.51
|
7.58
|
7.59
|
7.04
|
217,300
|
|
|
12/27/2022
|
+0.37 / +5.07%
|
7.30
|
7.67
|
7.29
|
7.67
|
7.43
|
7.02
|
350,400
|
|
|
12/26/2022
|
-0.50 / -6.41%
|
7.80
|
7.85
|
7.27
|
7.30
|
7.47
|
6.68
|
390,800
|
|
|
12/23/2022
|
+0.05 / +0.65%
|
7.85
|
7.85
|
7.65
|
7.80
|
7.77
|
7.14
|
343,000
|
|
|
12/22/2022
|
+0.05 / +0.65%
|
7.85
|
7.90
|
7.60
|
7.75
|
7.76
|
7.09
|
424,800
|
|
|
12/21/2022
|
-0.48 / -5.87%
|
8.20
|
8.21
|
7.61
|
7.70
|
7.85
|
7.04
|
756,800
|
|
|
12/20/2022
|
-0.42 / -4.88%
|
8.31
|
8.55
|
8.05
|
8.18
|
8.21
|
7.48
|
876,200
|
|
|
12/19/2022
|
+0.04 / +0.47%
|
8.58
|
9.00
|
8.53
|
8.60
|
8.73
|
7.87
|
1,005,200
|
|
|
12/16/2022
|
+0.03 / +0.35%
|
8.25
|
8.60
|
8.25
|
8.56
|
8.53
|
7.83
|
512,400
|
|
|
12/15/2022
|
+0.03 / +0.35%
|
8.51
|
8.65
|
8.40
|
8.53
|
8.52
|
7.80
|
714,300
|
|
|
12/14/2022
|
-0.05 / -0.58%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.65
|
7.78
|
542,100
|
|
|
12/13/2022
|
+0.37 / +4.52%
|
8.14
|
8.55
|
8.11
|
8.55
|
8.28
|
7.82
|
517,500
|
|
|
12/12/2022
|
-0.22 / -2.62%
|
8.43
|
8.69
|
8.01
|
8.18
|
8.35
|
7.48
|
861,600
|
|
|
12/9/2022
|
+0.01 / +0.12%
|
8.49
|
8.49
|
8.19
|
8.40
|
8.34
|
7.68
|
528,300
|
|
|
12/8/2022
|
+0.54 / +6.88%
|
8.05
|
8.39
|
8.05
|
8.39
|
8.32
|
7.67
|
1,015,500
|
|
|
12/7/2022
|
-0.57 / -6.77%
|
8.40
|
8.42
|
7.84
|
7.85
|
8.06
|
7.18
|
867,400
|
|
|
12/6/2022
|
-0.63 / -6.96%
|
9.05
|
9.05
|
8.42
|
8.42
|
8.75
|
7.70
|
1,237,800
|
|
|
12/5/2022
|
+0.37 / +4.26%
|
9.27
|
9.27
|
8.98
|
9.05
|
9.04
|
8.28
|
1,072,000
|
|
|