|
|
Closing price on 2/15/2024
|
|
| Open |
17.40 |
| High |
17.45 |
| Low |
17.15 |
| Volume |
1,198,400 |
| Split-adjusted Price |
16.68 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2024
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.15
|
17.30
|
17.25
|
16.68
|
1,198,400
|
|
|
2/7/2024
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.15
|
17.35
|
17.31
|
16.73
|
1,212,100
|
|
|
2/6/2024
|
+0.10 / +0.58%
|
17.30
|
17.65
|
17.10
|
17.35
|
17.39
|
16.73
|
1,176,600
|
|
|
2/5/2024
|
+0.05 / +0.29%
|
17.20
|
17.50
|
17.00
|
17.25
|
17.20
|
16.64
|
1,339,300
|
|
|
2/2/2024
|
+0.35 / +2.08%
|
17.00
|
17.35
|
17.00
|
17.20
|
17.19
|
16.59
|
3,701,400
|
|
|
2/1/2024
|
+0.45 / +2.74%
|
16.40
|
16.85
|
16.40
|
16.85
|
16.64
|
16.25
|
1,187,500
|
|
|
1/31/2024
|
-0.15 / -0.91%
|
16.65
|
17.15
|
16.40
|
16.40
|
16.81
|
15.82
|
2,622,100
|
|
|
1/30/2024
|
+0.05 / +0.30%
|
16.50
|
16.55
|
16.30
|
16.55
|
16.40
|
15.96
|
1,010,000
|
|
|
1/29/2024
|
-0.10 / -0.60%
|
16.60
|
16.75
|
16.50
|
16.50
|
16.59
|
15.91
|
522,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.50
|
16.60
|
16.61
|
16.01
|
653,900
|
|
|
1/25/2024
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.62
|
16.01
|
512,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.75
|
16.01
|
1,526,300
|
|
|
1/23/2024
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.63
|
16.01
|
809,600
|
|
|
1/22/2024
|
+0.25 / +1.52%
|
16.60
|
16.75
|
16.35
|
16.70
|
16.55
|
16.11
|
1,125,800
|
|
|
1/19/2024
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.40
|
16.45
|
16.51
|
15.86
|
991,100
|
|
|
1/18/2024
|
-0.10 / -0.60%
|
16.60
|
16.95
|
16.35
|
16.50
|
16.59
|
15.91
|
1,500,000
|
|
|
1/17/2024
|
+0.10 / +0.61%
|
16.55
|
17.25
|
16.40
|
16.60
|
16.83
|
16.01
|
2,027,500
|
|
|
1/16/2024
|
+0.30 / +1.85%
|
16.10
|
16.50
|
16.05
|
16.50
|
16.25
|
15.91
|
1,061,000
|
|
|
1/15/2024
|
-0.40 / -2.41%
|
16.65
|
16.80
|
16.20
|
16.20
|
16.44
|
15.62
|
1,401,600
|
|
|
1/12/2024
|
-0.20 / -1.19%
|
16.50
|
16.95
|
16.50
|
16.60
|
16.68
|
16.01
|
1,591,700
|
|
|
1/11/2024
|
+0.25 / +1.51%
|
16.60
|
17.00
|
16.55
|
16.80
|
16.76
|
16.20
|
1,678,200
|
|
|
1/10/2024
|
-0.30 / -1.78%
|
16.85
|
16.90
|
16.35
|
16.55
|
16.60
|
15.96
|
1,668,600
|
|
|
1/9/2024
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.70
|
16.85
|
16.92
|
16.25
|
1,634,600
|
|
|
1/8/2024
|
+0.60 / +3.66%
|
16.50
|
17.10
|
16.50
|
17.00
|
16.92
|
16.39
|
3,661,200
|
|
|
1/5/2024
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.30
|
15.82
|
1,200,800
|
|
|
1/4/2024
|
+0.25 / +1.56%
|
16.15
|
16.60
|
16.05
|
16.30
|
16.44
|
15.72
|
3,409,600
|
|
|
1/3/2024
|
+0.15 / +0.94%
|
15.90
|
16.05
|
15.85
|
16.05
|
15.93
|
15.48
|
913,000
|
|
|
1/2/2024
|
-0.15 / -0.93%
|
16.45
|
16.45
|
15.90
|
15.90
|
16.06
|
15.33
|
1,298,800
|
|
|
12/29/2023
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.00
|
16.05
|
16.08
|
15.48
|
840,600
|
|
|
12/28/2023
|
-0.10 / -0.62%
|
16.15
|
16.20
|
16.05
|
16.10
|
16.13
|
15.53
|
969,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|