|
Closing price on 2/14/2019
|
|
| Open |
3.50 |
| High |
3.53 |
| Low |
3.48 |
| Volume |
54,270 |
| Split-adjusted Price |
3.21 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
+0.01 / +0.29%
|
3.50
|
3.53
|
3.48
|
3.51
|
3.50
|
3.21
|
54,270
|
|
|
2/13/2019
|
-0.01 / -0.28%
|
3.55
|
3.55
|
3.47
|
3.50
|
3.51
|
3.20
|
91,550
|
|
|
2/12/2019
|
+0.01 / +0.29%
|
3.53
|
3.57
|
3.50
|
3.51
|
3.53
|
3.21
|
216,400
|
|
|
2/11/2019
|
+0.03 / +0.86%
|
3.49
|
3.50
|
3.40
|
3.50
|
3.49
|
3.20
|
63,980
|
|
|
2/1/2019
|
+0.02 / +0.58%
|
3.50
|
3.50
|
3.44
|
3.47
|
3.48
|
3.17
|
31,020
|
|
|
1/31/2019
|
+0.05 / +1.47%
|
3.49
|
3.50
|
3.39
|
3.45
|
3.43
|
3.16
|
53,910
|
|
|
1/30/2019
|
-0.05 / -1.45%
|
3.46
|
3.46
|
3.40
|
3.40
|
3.43
|
3.11
|
75,350
|
|
|
1/29/2019
|
+0.01 / +0.29%
|
3.44
|
3.50
|
3.34
|
3.45
|
3.45
|
3.16
|
42,640
|
|
|
1/28/2019
|
+0.05 / +1.47%
|
3.40
|
3.44
|
3.32
|
3.44
|
3.40
|
3.15
|
140,790
|
|
|
1/25/2019
|
+0.04 / +1.19%
|
3.33
|
3.41
|
3.30
|
3.39
|
3.32
|
3.10
|
83,760
|
|
|
1/24/2019
|
-0.04 / -1.18%
|
3.45
|
3.45
|
3.35
|
3.35
|
3.41
|
3.06
|
18,790
|
|
|
1/23/2019
|
-0.01 / -0.29%
|
3.42
|
3.42
|
3.38
|
3.39
|
3.40
|
3.10
|
14,250
|
|
|
1/22/2019
|
-0.04 / -1.16%
|
3.45
|
3.45
|
3.40
|
3.40
|
3.42
|
3.11
|
21,080
|
|
|
1/21/2019
|
+0.06 / +1.78%
|
3.36
|
3.46
|
3.36
|
3.44
|
3.41
|
3.15
|
42,800
|
|
|
1/18/2019
|
-0.07 / -2.03%
|
3.40
|
3.50
|
3.38
|
3.38
|
3.39
|
3.09
|
30,980
|
|
|
1/17/2019
|
-0.05 / -1.43%
|
3.45
|
3.52
|
3.45
|
3.45
|
3.47
|
3.16
|
19,300
|
|
|
1/16/2019
|
+0.03 / +0.86%
|
3.47
|
3.50
|
3.45
|
3.50
|
3.48
|
3.20
|
83,650
|
|
|
1/15/2019
|
+0.04 / +1.17%
|
3.43
|
3.55
|
3.36
|
3.47
|
3.45
|
3.17
|
134,400
|
|
|
1/14/2019
|
+0.02 / +0.59%
|
3.40
|
3.45
|
3.38
|
3.43
|
3.38
|
3.14
|
45,210
|
|
|
1/11/2019
|
-0.01 / -0.29%
|
3.42
|
3.44
|
3.38
|
3.41
|
3.42
|
3.12
|
117,090
|
|
|
1/10/2019
|
+0.07 / +2.09%
|
3.38
|
3.50
|
3.38
|
3.42
|
3.45
|
3.13
|
181,350
|
|
|
1/9/2019
|
-0.05 / -1.47%
|
3.40
|
3.41
|
3.31
|
3.35
|
3.39
|
3.06
|
45,410
|
|
|
1/8/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.36
|
3.40
|
3.39
|
3.11
|
101,230
|
|
|
1/7/2019
|
+0.10 / +3.03%
|
3.30
|
3.41
|
3.30
|
3.40
|
3.35
|
3.11
|
27,770
|
|
|
1/4/2019
|
-0.05 / -1.49%
|
3.34
|
3.36
|
3.27
|
3.30
|
3.31
|
3.02
|
155,710
|
|
|
1/3/2019
|
-0.03 / -0.89%
|
3.40
|
3.40
|
3.30
|
3.35
|
3.32
|
3.06
|
80,800
|
|
|
1/2/2019
|
-0.04 / -1.17%
|
3.33
|
3.42
|
3.30
|
3.38
|
3.36
|
3.09
|
43,490
|
|
|
12/28/2018
|
-0.01 / -0.29%
|
3.43
|
3.44
|
3.25
|
3.42
|
3.37
|
3.13
|
73,890
|
|
|
12/27/2018
|
+0.11 / +3.31%
|
3.32
|
3.45
|
3.32
|
3.43
|
3.39
|
3.14
|
124,350
|
|
|
12/26/2018
|
+0.20 / +6.41%
|
3.24
|
3.33
|
3.11
|
3.32
|
3.23
|
3.04
|
159,300
|
|
|