|
Closing price on 12/8/2022
|
|
| Open |
8.05 |
| High |
8.39 |
| Low |
8.05 |
| Volume |
1,015,500 |
| Split-adjusted Price |
7.67 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2022
|
+0.54 / +6.63%
|
8.05
|
8.68
|
8.01
|
8.68
|
8.31
|
7.94
|
1,112,000
|
|
|
12/1/2022
|
+0.04 / +0.49%
|
8.20
|
8.49
|
8.10
|
8.14
|
8.32
|
7.45
|
996,000
|
|
|
11/30/2022
|
+0.10 / +1.25%
|
8.10
|
8.17
|
7.80
|
8.10
|
8.02
|
7.41
|
846,300
|
|
|
11/29/2022
|
+0.30 / +3.90%
|
8.15
|
8.18
|
7.68
|
8.00
|
7.96
|
7.32
|
1,023,300
|
|
|
11/28/2022
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.41
|
7.70
|
7.64
|
7.04
|
815,100
|
|
|
11/25/2022
|
+0.47 / +6.98%
|
6.91
|
7.20
|
6.79
|
7.20
|
6.99
|
6.59
|
573,300
|
|
|
11/24/2022
|
-0.12 / -1.75%
|
6.51
|
6.89
|
6.51
|
6.73
|
6.70
|
6.16
|
272,800
|
|
|
11/23/2022
|
-0.12 / -1.72%
|
6.97
|
7.15
|
6.84
|
6.85
|
6.95
|
6.27
|
199,500
|
|
|
11/22/2022
|
+0.14 / +2.05%
|
6.84
|
7.20
|
6.71
|
6.97
|
7.04
|
6.38
|
585,000
|
|
|
11/21/2022
|
+0.04 / +0.59%
|
7.20
|
7.20
|
6.80
|
6.83
|
6.90
|
6.25
|
358,500
|
|
|
11/18/2022
|
+0.27 / +4.14%
|
6.80
|
6.88
|
6.40
|
6.79
|
6.66
|
6.21
|
457,700
|
|
|
11/17/2022
|
+0.36 / +5.84%
|
6.40
|
6.52
|
6.35
|
6.52
|
6.44
|
5.96
|
454,200
|
|
|
11/16/2022
|
+0.40 / +6.94%
|
5.36
|
6.16
|
5.36
|
6.16
|
5.74
|
5.63
|
626,600
|
|
|
11/15/2022
|
-0.43 / -6.95%
|
6.00
|
6.20
|
5.76
|
5.76
|
5.81
|
5.27
|
371,000
|
|
|
11/14/2022
|
-0.35 / -5.35%
|
6.58
|
6.58
|
6.09
|
6.19
|
6.19
|
5.66
|
312,400
|
|
|
11/11/2022
|
+0.02 / +0.31%
|
6.65
|
6.85
|
6.54
|
6.54
|
6.69
|
5.98
|
426,800
|
|
|
11/10/2022
|
-0.49 / -6.99%
|
6.90
|
7.12
|
6.52
|
6.52
|
6.66
|
5.96
|
575,800
|
|
|
11/9/2022
|
-0.04 / -0.57%
|
7.18
|
7.30
|
7.01
|
7.01
|
7.20
|
6.41
|
263,400
|
|
|
11/8/2022
|
+0.13 / +1.88%
|
6.55
|
7.10
|
6.55
|
7.05
|
6.91
|
6.45
|
354,000
|
|
|
11/7/2022
|
-0.28 / -3.89%
|
7.26
|
7.49
|
6.90
|
6.92
|
7.05
|
6.33
|
385,700
|
|
|
11/4/2022
|
-0.38 / -5.01%
|
7.60
|
7.65
|
7.10
|
7.20
|
7.32
|
6.59
|
307,800
|
|
|
11/3/2022
|
-0.32 / -4.05%
|
7.46
|
8.00
|
7.46
|
7.58
|
7.72
|
6.93
|
381,800
|
|
|
11/2/2022
|
-0.01 / -0.13%
|
7.88
|
8.20
|
7.87
|
7.90
|
7.99
|
7.23
|
242,700
|
|
|
11/1/2022
|
+0.28 / +3.67%
|
7.64
|
8.00
|
7.64
|
7.91
|
7.81
|
7.24
|
338,100
|
|
|
10/31/2022
|
+0.03 / +0.39%
|
7.73
|
7.73
|
7.30
|
7.63
|
7.58
|
6.98
|
272,300
|
|
|
10/28/2022
|
+0.09 / +1.20%
|
7.70
|
7.80
|
7.58
|
7.60
|
7.70
|
6.95
|
275,900
|
|
|