|
Closing price on 1/3/2020
|
|
| Open |
3.51 |
| High |
3.61 |
| Low |
3.51 |
| Volume |
98,870 |
| Split-adjusted Price |
3.27 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
+0.07 / +1.99%
|
3.51
|
3.61
|
3.51
|
3.58
|
3.57
|
3.27
|
98,870
|
|
|
1/2/2020
|
-0.08 / -2.23%
|
3.50
|
3.55
|
3.40
|
3.51
|
3.47
|
3.21
|
127,610
|
|
|
12/31/2019
|
+0.23 / +6.85%
|
3.43
|
3.59
|
3.33
|
3.59
|
3.48
|
3.28
|
96,470
|
|
|
12/30/2019
|
-0.05 / -1.47%
|
3.44
|
3.44
|
3.34
|
3.36
|
3.38
|
3.07
|
138,880
|
|
|
12/27/2019
|
-0.01 / -0.29%
|
3.42
|
3.43
|
3.40
|
3.41
|
3.41
|
3.12
|
83,020
|
|
|
12/26/2019
|
-0.01 / -0.29%
|
3.43
|
3.45
|
3.40
|
3.42
|
3.41
|
3.13
|
62,100
|
|
|
12/25/2019
|
+0.02 / +0.59%
|
3.45
|
3.45
|
3.41
|
3.43
|
3.43
|
3.14
|
62,730
|
|
|
12/24/2019
|
+0.01 / +0.29%
|
3.40
|
3.43
|
3.40
|
3.41
|
3.41
|
3.12
|
24,620
|
|
|
12/23/2019
|
-0.03 / -0.87%
|
3.48
|
3.48
|
3.38
|
3.40
|
3.40
|
3.11
|
75,780
|
|
|
12/20/2019
|
-0.04 / -1.15%
|
3.46
|
3.46
|
3.40
|
3.43
|
3.41
|
3.14
|
206,910
|
|
|
12/19/2019
|
+0.07 / +2.06%
|
3.40
|
3.48
|
3.40
|
3.47
|
3.40
|
3.17
|
43,210
|
|
|
12/18/2019
|
0.00 / 0.00%
|
3.54
|
3.54
|
3.40
|
3.40
|
3.41
|
3.11
|
147,470
|
|
|
12/17/2019
|
+0.02 / +0.59%
|
3.38
|
3.60
|
3.38
|
3.40
|
3.43
|
3.11
|
558,540
|
|
|
12/16/2019
|
-0.02 / -0.59%
|
3.40
|
3.41
|
3.37
|
3.38
|
3.39
|
3.09
|
103,870
|
|
|
12/13/2019
|
-0.02 / -0.58%
|
3.42
|
3.43
|
3.36
|
3.40
|
3.39
|
3.11
|
190,710
|
|
|
12/12/2019
|
-0.06 / -1.72%
|
3.48
|
3.48
|
3.36
|
3.42
|
3.41
|
3.13
|
357,900
|
|
|
12/11/2019
|
-0.02 / -0.57%
|
3.50
|
3.50
|
3.46
|
3.48
|
3.49
|
3.18
|
64,690
|
|
|
12/10/2019
|
-0.08 / -2.23%
|
3.58
|
3.60
|
3.45
|
3.50
|
3.52
|
3.20
|
127,520
|
|
|
12/9/2019
|
+0.01 / +0.28%
|
3.57
|
3.58
|
3.56
|
3.58
|
3.58
|
3.27
|
83,060
|
|
|
12/6/2019
|
-0.01 / -0.28%
|
3.58
|
3.58
|
3.54
|
3.57
|
3.55
|
3.27
|
76,650
|
|
|
12/5/2019
|
+0.03 / +0.85%
|
3.60
|
3.60
|
3.50
|
3.58
|
3.53
|
3.27
|
128,330
|
|
|
12/4/2019
|
-0.09 / -2.47%
|
3.60
|
3.63
|
3.54
|
3.55
|
3.56
|
3.25
|
209,410
|
|
|
12/3/2019
|
-0.06 / -1.62%
|
3.65
|
3.70
|
3.52
|
3.64
|
3.58
|
3.33
|
236,420
|
|
|
12/2/2019
|
-0.06 / -1.60%
|
3.76
|
3.80
|
3.70
|
3.70
|
3.76
|
3.38
|
131,240
|
|
|
11/29/2019
|
-0.02 / -0.53%
|
3.78
|
3.87
|
3.76
|
3.76
|
3.80
|
3.44
|
111,170
|
|
|
11/28/2019
|
-0.06 / -1.56%
|
3.84
|
3.84
|
3.74
|
3.78
|
3.79
|
3.46
|
236,830
|
|
|
11/27/2019
|
-0.15 / -3.76%
|
3.95
|
3.95
|
3.84
|
3.84
|
3.87
|
3.51
|
293,060
|
|
|
11/26/2019
|
+0.09 / +2.31%
|
3.87
|
4.12
|
3.85
|
3.99
|
3.89
|
3.65
|
245,260
|
|
|
11/25/2019
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.93
|
3.57
|
231,190
|
|
|
11/22/2019
|
-0.10 / -2.44%
|
4.07
|
4.12
|
3.90
|
4.00
|
4.00
|
3.66
|
221,500
|
|
|