|
|
Closing price on 1/29/2024
|
|
| Open |
16.60 |
| High |
16.75 |
| Low |
16.50 |
| Volume |
522,400 |
| Split-adjusted Price |
15.91 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
-0.10 / -0.60%
|
16.60
|
16.75
|
16.50
|
16.50
|
16.59
|
15.91
|
522,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.50
|
16.60
|
16.61
|
16.01
|
653,900
|
|
|
1/25/2024
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.62
|
16.01
|
512,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.75
|
16.01
|
1,526,300
|
|
|
1/23/2024
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.63
|
16.01
|
809,600
|
|
|
1/22/2024
|
+0.25 / +1.52%
|
16.60
|
16.75
|
16.35
|
16.70
|
16.55
|
16.11
|
1,125,800
|
|
|
1/19/2024
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.40
|
16.45
|
16.51
|
15.86
|
991,100
|
|
|
1/18/2024
|
-0.10 / -0.60%
|
16.60
|
16.95
|
16.35
|
16.50
|
16.59
|
15.91
|
1,500,000
|
|
|
1/17/2024
|
+0.10 / +0.61%
|
16.55
|
17.25
|
16.40
|
16.60
|
16.83
|
16.01
|
2,027,500
|
|
|
1/16/2024
|
+0.30 / +1.85%
|
16.10
|
16.50
|
16.05
|
16.50
|
16.25
|
15.91
|
1,061,000
|
|
|
1/15/2024
|
-0.40 / -2.41%
|
16.65
|
16.80
|
16.20
|
16.20
|
16.44
|
15.62
|
1,401,600
|
|
|
1/12/2024
|
-0.20 / -1.19%
|
16.50
|
16.95
|
16.50
|
16.60
|
16.68
|
16.01
|
1,591,700
|
|
|
1/11/2024
|
+0.25 / +1.51%
|
16.60
|
17.00
|
16.55
|
16.80
|
16.76
|
16.20
|
1,678,200
|
|
|
1/10/2024
|
-0.30 / -1.78%
|
16.85
|
16.90
|
16.35
|
16.55
|
16.60
|
15.96
|
1,668,600
|
|
|
1/9/2024
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.70
|
16.85
|
16.92
|
16.25
|
1,634,600
|
|
|
1/8/2024
|
+0.60 / +3.66%
|
16.50
|
17.10
|
16.50
|
17.00
|
16.92
|
16.39
|
3,661,200
|
|
|
1/5/2024
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.30
|
15.82
|
1,200,800
|
|
|
1/4/2024
|
+0.25 / +1.56%
|
16.15
|
16.60
|
16.05
|
16.30
|
16.44
|
15.72
|
3,409,600
|
|
|
1/3/2024
|
+0.15 / +0.94%
|
15.90
|
16.05
|
15.85
|
16.05
|
15.93
|
15.48
|
913,000
|
|
|
1/2/2024
|
-0.15 / -0.93%
|
16.45
|
16.45
|
15.90
|
15.90
|
16.06
|
15.33
|
1,298,800
|
|
|
12/29/2023
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.00
|
16.05
|
16.08
|
15.48
|
840,600
|
|
|
12/28/2023
|
-0.10 / -0.62%
|
16.15
|
16.20
|
16.05
|
16.10
|
16.13
|
15.53
|
969,100
|
|
|
12/27/2023
|
+0.20 / +1.25%
|
16.05
|
16.30
|
16.00
|
16.20
|
16.15
|
15.62
|
1,467,900
|
|
|
12/26/2023
|
+0.10 / +0.63%
|
15.95
|
16.10
|
15.85
|
16.00
|
15.96
|
15.43
|
796,300
|
|
|
12/25/2023
|
-0.05 / -0.31%
|
15.80
|
16.10
|
15.60
|
15.90
|
15.87
|
15.33
|
1,901,200
|
|
|
12/22/2023
|
-0.10 / -0.62%
|
16.05
|
16.25
|
15.80
|
15.95
|
16.06
|
15.38
|
1,237,400
|
|
|
12/21/2023
|
-0.05 / -0.31%
|
15.90
|
16.10
|
15.80
|
16.05
|
15.92
|
15.48
|
696,800
|
|
|
12/20/2023
|
+0.15 / +0.94%
|
15.95
|
16.25
|
15.90
|
16.10
|
16.09
|
15.53
|
831,900
|
|
|
12/19/2023
|
+0.25 / +1.59%
|
15.70
|
15.95
|
15.45
|
15.95
|
15.72
|
15.38
|
953,200
|
|
|
12/18/2023
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.55
|
15.70
|
15.74
|
15.14
|
1,035,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|