|
Closing price on 2/21/2019
|
|
| Open |
3.50 |
| High |
3.51 |
| Low |
3.45 |
| Volume |
19,780 |
| Split-adjusted Price |
3.32 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
-0.01 / -0.28%
|
3.50
|
3.51
|
3.45
|
3.50
|
3.49
|
3.32
|
19,780
|
|
|
2/20/2019
|
0.00 / 0.00%
|
3.51
|
3.52
|
3.46
|
3.51
|
3.49
|
3.33
|
85,940
|
|
|
2/19/2019
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.48
|
3.51
|
3.51
|
3.33
|
20,740
|
|
|
2/18/2019
|
+0.01 / +0.29%
|
3.53
|
3.53
|
3.49
|
3.51
|
3.51
|
3.33
|
38,470
|
|
|
2/15/2019
|
-0.01 / -0.28%
|
3.50
|
3.52
|
3.48
|
3.50
|
3.49
|
3.32
|
47,570
|
|
|
2/14/2019
|
+0.01 / +0.29%
|
3.50
|
3.53
|
3.48
|
3.51
|
3.50
|
3.33
|
54,270
|
|
|
2/13/2019
|
-0.01 / -0.28%
|
3.55
|
3.55
|
3.47
|
3.50
|
3.51
|
3.32
|
91,550
|
|
|
2/12/2019
|
+0.01 / +0.29%
|
3.53
|
3.57
|
3.50
|
3.51
|
3.53
|
3.33
|
216,400
|
|
|
2/11/2019
|
+0.03 / +0.86%
|
3.49
|
3.50
|
3.40
|
3.50
|
3.49
|
3.32
|
63,980
|
|
|
2/1/2019
|
+0.02 / +0.58%
|
3.50
|
3.50
|
3.44
|
3.47
|
3.48
|
3.29
|
31,020
|
|
|
1/31/2019
|
+0.05 / +1.47%
|
3.49
|
3.50
|
3.39
|
3.45
|
3.43
|
3.27
|
53,910
|
|
|
1/30/2019
|
-0.05 / -1.45%
|
3.46
|
3.46
|
3.40
|
3.40
|
3.43
|
3.23
|
75,350
|
|
|
1/29/2019
|
+0.01 / +0.29%
|
3.44
|
3.50
|
3.34
|
3.45
|
3.45
|
3.27
|
42,640
|
|
|
1/28/2019
|
+0.05 / +1.47%
|
3.40
|
3.44
|
3.32
|
3.44
|
3.40
|
3.26
|
140,790
|
|
|
1/25/2019
|
+0.04 / +1.19%
|
3.33
|
3.41
|
3.30
|
3.39
|
3.32
|
3.22
|
83,760
|
|
|
1/24/2019
|
-0.04 / -1.18%
|
3.45
|
3.45
|
3.35
|
3.35
|
3.41
|
3.18
|
18,790
|
|
|
1/23/2019
|
-0.01 / -0.29%
|
3.42
|
3.42
|
3.38
|
3.39
|
3.40
|
3.22
|
14,250
|
|
|
1/22/2019
|
-0.04 / -1.16%
|
3.45
|
3.45
|
3.40
|
3.40
|
3.42
|
3.23
|
21,080
|
|
|
1/21/2019
|
+0.06 / +1.78%
|
3.36
|
3.46
|
3.36
|
3.44
|
3.41
|
3.26
|
42,800
|
|
|
1/18/2019
|
-0.07 / -2.03%
|
3.40
|
3.50
|
3.38
|
3.38
|
3.39
|
3.21
|
30,980
|
|
|
1/17/2019
|
-0.05 / -1.43%
|
3.45
|
3.52
|
3.45
|
3.45
|
3.47
|
3.27
|
19,300
|
|
|
1/16/2019
|
+0.03 / +0.86%
|
3.47
|
3.50
|
3.45
|
3.50
|
3.48
|
3.32
|
83,650
|
|
|
1/15/2019
|
+0.04 / +1.17%
|
3.43
|
3.55
|
3.36
|
3.47
|
3.45
|
3.29
|
134,400
|
|
|
1/14/2019
|
+0.02 / +0.59%
|
3.40
|
3.45
|
3.38
|
3.43
|
3.38
|
3.25
|
45,210
|
|
|
1/11/2019
|
-0.01 / -0.29%
|
3.42
|
3.44
|
3.38
|
3.41
|
3.42
|
3.23
|
117,090
|
|
|
1/10/2019
|
+0.07 / +2.09%
|
3.38
|
3.50
|
3.38
|
3.42
|
3.45
|
3.24
|
181,350
|
|
|
1/9/2019
|
-0.05 / -1.47%
|
3.40
|
3.41
|
3.31
|
3.35
|
3.39
|
3.18
|
45,410
|
|
|
1/8/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.36
|
3.40
|
3.39
|
3.23
|
101,230
|
|
|
1/7/2019
|
+0.10 / +3.03%
|
3.30
|
3.41
|
3.30
|
3.40
|
3.35
|
3.23
|
27,770
|
|
|
1/4/2019
|
-0.05 / -1.49%
|
3.34
|
3.36
|
3.27
|
3.30
|
3.31
|
3.13
|
155,710
|
|
|