|
Closing price on 2/14/2023
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.35 |
| Volume |
278,000 |
| Split-adjusted Price |
7.00 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2023
|
+0.18 / +2.45%
|
7.40
|
7.60
|
7.35
|
7.53
|
7.48
|
7.00
|
278,000
|
|
|
2/13/2023
|
-0.52 / -6.61%
|
7.87
|
7.87
|
7.33
|
7.35
|
7.48
|
6.83
|
755,300
|
|
|
2/10/2023
|
-0.13 / -1.63%
|
8.00
|
8.00
|
7.85
|
7.87
|
7.92
|
7.31
|
250,000
|
|
|
2/9/2023
|
-0.05 / -0.62%
|
8.05
|
8.12
|
8.00
|
8.00
|
8.03
|
7.44
|
151,200
|
|
|
2/8/2023
|
+0.06 / +0.75%
|
8.09
|
8.10
|
7.80
|
8.05
|
7.94
|
7.48
|
387,900
|
|
|
2/7/2023
|
-0.09 / -1.11%
|
8.11
|
8.25
|
7.90
|
7.99
|
8.10
|
7.43
|
353,800
|
|
|
2/6/2023
|
+0.02 / +0.25%
|
8.10
|
8.10
|
7.97
|
8.08
|
8.05
|
7.51
|
280,400
|
|
|
2/3/2023
|
-0.03 / -0.37%
|
8.12
|
8.22
|
7.97
|
8.06
|
8.06
|
7.49
|
581,500
|
|
|
2/2/2023
|
-0.12 / -1.46%
|
8.21
|
8.33
|
8.00
|
8.09
|
8.14
|
7.52
|
536,200
|
|
|
2/1/2023
|
-0.29 / -3.41%
|
8.58
|
8.65
|
8.20
|
8.21
|
8.54
|
7.63
|
1,156,400
|
|
|
1/31/2023
|
+0.04 / +0.47%
|
8.50
|
8.50
|
8.41
|
8.50
|
8.46
|
7.90
|
804,100
|
|
|
1/30/2023
|
+0.01 / +0.12%
|
8.50
|
8.57
|
8.35
|
8.46
|
8.49
|
7.86
|
737,200
|
|
|
1/27/2023
|
+0.06 / +0.72%
|
8.54
|
8.65
|
8.41
|
8.45
|
8.55
|
7.85
|
691,800
|
|
|
1/19/2023
|
+0.15 / +1.82%
|
8.24
|
8.50
|
8.24
|
8.39
|
8.34
|
7.80
|
551,700
|
|
|
1/18/2023
|
0.00 / 0.00%
|
8.24
|
8.30
|
8.17
|
8.24
|
8.23
|
7.66
|
347,800
|
|
|
1/17/2023
|
+0.24 / +3.00%
|
8.05
|
8.26
|
8.00
|
8.24
|
8.16
|
7.66
|
704,900
|
|
|
1/16/2023
|
-0.05 / -0.62%
|
8.05
|
8.10
|
7.91
|
8.00
|
7.98
|
7.44
|
296,600
|
|
|
1/13/2023
|
+0.06 / +0.75%
|
8.06
|
8.19
|
7.93
|
8.05
|
8.05
|
7.48
|
706,100
|
|
|
1/12/2023
|
-0.05 / -0.62%
|
8.11
|
8.11
|
7.93
|
7.99
|
7.98
|
7.43
|
291,500
|
|
|
1/11/2023
|
+0.24 / +3.08%
|
7.81
|
8.12
|
7.81
|
8.04
|
8.03
|
7.47
|
388,000
|
|
|
1/10/2023
|
-0.13 / -1.64%
|
7.78
|
7.98
|
7.73
|
7.80
|
7.83
|
7.25
|
320,600
|
|
|
1/9/2023
|
-0.07 / -0.88%
|
8.03
|
8.17
|
7.91
|
7.93
|
8.00
|
7.37
|
152,400
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.00
|
8.12
|
7.99
|
8.00
|
8.05
|
7.44
|
790,500
|
|
|
1/5/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.69
|
8.00
|
7.84
|
7.44
|
523,400
|
|
|
1/4/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.95
|
8.00
|
8.00
|
7.44
|
455,900
|
|
|
1/3/2023
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.45
|
8.00
|
7.82
|
7.44
|
547,100
|
|
|
12/30/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.53
|
6.97
|
149,000
|
|
|
12/29/2022
|
-0.08 / -1.06%
|
7.59
|
7.63
|
7.50
|
7.50
|
7.57
|
6.97
|
208,600
|
|
|
12/28/2022
|
+0.03 / +0.40%
|
7.69
|
7.69
|
7.51
|
7.58
|
7.59
|
7.04
|
217,300
|
|
|
12/27/2022
|
+0.37 / +5.07%
|
7.30
|
7.67
|
7.29
|
7.67
|
7.43
|
7.02
|
350,400
|
|
|