|
|
Closing price on 3/1/2024
|
|
| Open |
17.65 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
3,489,000 |
| Split-adjusted Price |
17.46 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
+0.65 / +3.72%
|
17.65
|
18.50
|
17.50
|
18.10
|
18.02
|
17.46
|
3,489,000
|
|
|
2/29/2024
|
+0.15 / +0.87%
|
17.40
|
17.80
|
17.30
|
17.45
|
17.50
|
16.83
|
2,738,800
|
|
|
2/28/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.32
|
16.68
|
1,119,800
|
|
|
2/27/2024
|
+0.10 / +0.58%
|
17.35
|
17.65
|
17.15
|
17.40
|
17.39
|
16.78
|
1,597,500
|
|
|
2/26/2024
|
+0.75 / +4.53%
|
16.60
|
17.30
|
16.50
|
17.30
|
16.87
|
16.68
|
2,079,900
|
|
|
2/23/2024
|
-0.60 / -3.50%
|
17.25
|
17.30
|
16.15
|
16.55
|
16.97
|
15.96
|
2,619,000
|
|
|
2/22/2024
|
-0.25 / -1.44%
|
17.40
|
17.50
|
17.10
|
17.15
|
17.20
|
16.54
|
1,136,300
|
|
|
2/21/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.32
|
16.78
|
877,700
|
|
|
2/20/2024
|
+0.30 / +1.74%
|
17.30
|
17.75
|
17.30
|
17.50
|
17.54
|
16.88
|
2,706,900
|
|
|
2/19/2024
|
-0.10 / -0.58%
|
17.35
|
17.35
|
16.90
|
17.20
|
17.08
|
16.59
|
1,715,800
|
|
|
2/16/2024
|
0.00 / 0.00%
|
17.40
|
17.55
|
17.15
|
17.30
|
17.29
|
16.68
|
1,305,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|