|
Closing price on 10/4/2018
|
|
| Open |
3.94 |
| High |
3.94 |
| Low |
3.79 |
| Volume |
560,800 |
| Split-adjusted Price |
3.52 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
-0.05 / -1.28%
|
3.94
|
3.94
|
3.79
|
3.85
|
3.83
|
3.52
|
560,800
|
|
|
10/3/2018
|
-0.05 / -1.27%
|
3.92
|
3.96
|
3.83
|
3.90
|
3.88
|
3.57
|
456,250
|
|
|
10/2/2018
|
-0.05 / -1.25%
|
4.00
|
4.02
|
3.91
|
3.95
|
3.98
|
3.61
|
289,390
|
|
|
10/1/2018
|
+0.04 / +1.01%
|
4.10
|
4.17
|
3.99
|
4.00
|
4.08
|
3.66
|
667,180
|
|
|
9/28/2018
|
+0.12 / +3.13%
|
3.82
|
4.00
|
3.78
|
3.96
|
3.91
|
3.62
|
689,990
|
|
|
9/27/2018
|
-0.01 / -0.26%
|
3.85
|
3.86
|
3.80
|
3.84
|
3.83
|
3.51
|
292,760
|
|
|
9/26/2018
|
-0.07 / -1.79%
|
3.86
|
3.94
|
3.85
|
3.85
|
3.91
|
3.52
|
334,430
|
|
|
9/25/2018
|
+0.07 / +1.82%
|
3.85
|
3.93
|
3.82
|
3.92
|
3.89
|
3.59
|
476,260
|
|
|
9/24/2018
|
+0.05 / +1.32%
|
4.00
|
4.03
|
3.84
|
3.85
|
3.92
|
3.52
|
578,550
|
|
|
9/21/2018
|
+0.21 / +5.85%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.73
|
3.48
|
623,040
|
|
|
9/20/2018
|
+0.01 / +0.28%
|
3.58
|
3.60
|
3.55
|
3.59
|
3.58
|
3.28
|
202,240
|
|
|
9/19/2018
|
0.00 / 0.00%
|
3.58
|
3.65
|
3.56
|
3.58
|
3.58
|
3.27
|
222,300
|
|
|
9/18/2018
|
+0.01 / +0.28%
|
3.56
|
3.70
|
3.52
|
3.58
|
3.57
|
3.27
|
112,180
|
|
|
9/17/2018
|
-0.03 / -0.83%
|
3.60
|
3.65
|
3.57
|
3.57
|
3.60
|
3.27
|
139,300
|
|
|
9/14/2018
|
-0.06 / -1.64%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.64
|
3.29
|
92,210
|
|
|
9/13/2018
|
+0.03 / +0.83%
|
3.62
|
3.70
|
3.62
|
3.66
|
3.64
|
3.35
|
135,560
|
|
|
9/12/2018
|
+0.01 / +0.28%
|
3.65
|
3.70
|
3.62
|
3.63
|
3.63
|
3.32
|
124,360
|
|
|
9/11/2018
|
+0.02 / +0.56%
|
3.62
|
3.65
|
3.56
|
3.62
|
3.61
|
3.31
|
159,140
|
|
|
9/10/2018
|
+0.04 / +1.12%
|
3.60
|
3.60
|
3.48
|
3.60
|
3.55
|
3.29
|
65,910
|
|
|
9/7/2018
|
-0.05 / -1.39%
|
3.60
|
3.65
|
3.56
|
3.56
|
3.60
|
3.26
|
143,510
|
|
|
9/6/2018
|
-0.02 / -0.55%
|
3.61
|
3.66
|
3.61
|
3.61
|
3.63
|
3.30
|
75,720
|
|
|
9/5/2018
|
-0.07 / -1.89%
|
3.70
|
3.70
|
3.62
|
3.63
|
3.65
|
3.32
|
117,520
|
|
|
9/4/2018
|
-0.03 / -0.80%
|
3.73
|
3.74
|
3.62
|
3.70
|
3.69
|
3.38
|
42,870
|
|
|
8/31/2018
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.68
|
3.73
|
3.69
|
3.41
|
87,520
|
|
|
8/30/2018
|
+0.04 / +1.08%
|
3.69
|
3.74
|
3.69
|
3.73
|
3.72
|
3.41
|
59,350
|
|
|
8/29/2018
|
-0.02 / -0.54%
|
3.70
|
3.74
|
3.69
|
3.69
|
3.70
|
3.38
|
167,150
|
|
|
8/28/2018
|
+0.02 / +0.54%
|
3.75
|
3.75
|
3.70
|
3.71
|
3.71
|
3.39
|
50,350
|
|
|
8/27/2018
|
-0.04 / -1.07%
|
3.76
|
3.76
|
3.69
|
3.69
|
3.72
|
3.38
|
194,740
|
|
|
8/24/2018
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.70
|
3.73
|
3.71
|
3.41
|
158,670
|
|
|
8/23/2018
|
-0.03 / -0.80%
|
3.76
|
3.80
|
3.73
|
3.73
|
3.75
|
3.41
|
141,690
|
|
|