|
Closing price on 4/1/2019
|
|
| Open |
4.10 |
| High |
4.14 |
| Low |
4.02 |
| Volume |
66,610 |
| Split-adjusted Price |
3.68 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2019
|
-0.08 / -1.95%
|
4.10
|
4.14
|
4.02
|
4.02
|
4.05
|
3.68
|
66,610
|
|
|
3/29/2019
|
+0.02 / +0.49%
|
4.02
|
4.20
|
4.00
|
4.10
|
4.08
|
3.75
|
239,660
|
|
|
3/28/2019
|
-0.02 / -0.49%
|
4.10
|
4.11
|
4.00
|
4.08
|
4.08
|
3.73
|
168,160
|
|
|
3/27/2019
|
-0.06 / -1.44%
|
4.16
|
4.19
|
4.10
|
4.10
|
4.13
|
3.75
|
132,330
|
|
|
3/26/2019
|
-0.04 / -0.95%
|
4.21
|
4.28
|
4.10
|
4.16
|
4.17
|
3.81
|
216,940
|
|
|
3/25/2019
|
+0.21 / +5.26%
|
3.91
|
4.25
|
3.72
|
4.20
|
4.13
|
3.84
|
679,440
|
|
|
3/22/2019
|
+0.03 / +0.76%
|
3.92
|
4.00
|
3.80
|
3.99
|
3.91
|
3.65
|
317,800
|
|
|
3/21/2019
|
-0.26 / -6.16%
|
4.15
|
4.19
|
3.96
|
3.96
|
4.04
|
3.62
|
533,570
|
|
|
3/20/2019
|
+0.17 / +4.20%
|
4.20
|
4.23
|
4.07
|
4.22
|
4.15
|
3.86
|
980,370
|
|
|
3/19/2019
|
+0.26 / +6.86%
|
4.05
|
4.05
|
4.00
|
4.05
|
4.05
|
3.70
|
1,115,200
|
|
|
3/18/2019
|
+0.24 / +6.76%
|
3.53
|
3.79
|
3.53
|
3.79
|
3.70
|
3.47
|
713,670
|
|
|
3/15/2019
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.53
|
3.55
|
3.55
|
3.25
|
139,030
|
|
|
3/14/2019
|
-0.03 / -0.84%
|
3.50
|
3.60
|
3.50
|
3.55
|
3.57
|
3.25
|
97,310
|
|
|
3/13/2019
|
+0.01 / +0.28%
|
3.57
|
3.58
|
3.55
|
3.58
|
3.57
|
3.27
|
52,980
|
|
|
3/12/2019
|
0.00 / 0.00%
|
3.57
|
3.57
|
3.40
|
3.57
|
3.52
|
3.27
|
80,590
|
|
|
3/11/2019
|
-0.01 / -0.28%
|
3.58
|
3.60
|
3.55
|
3.57
|
3.56
|
3.27
|
94,700
|
|
|
3/8/2019
|
-0.06 / -1.65%
|
3.64
|
3.64
|
3.56
|
3.58
|
3.61
|
3.27
|
46,360
|
|
|
3/7/2019
|
+0.08 / +2.25%
|
3.56
|
3.65
|
3.53
|
3.64
|
3.59
|
3.33
|
209,330
|
|
|
3/6/2019
|
+0.03 / +0.85%
|
3.55
|
3.57
|
3.51
|
3.56
|
3.54
|
3.26
|
80,240
|
|
|
3/5/2019
|
+0.04 / +1.15%
|
3.49
|
3.59
|
3.45
|
3.53
|
3.53
|
3.23
|
279,340
|
|
|
3/4/2019
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.46
|
3.49
|
3.48
|
3.19
|
37,600
|
|
|
3/1/2019
|
+0.05 / +1.45%
|
3.52
|
3.52
|
3.41
|
3.50
|
3.50
|
3.20
|
35,190
|
|
|
2/28/2019
|
-0.05 / -1.43%
|
3.50
|
3.50
|
3.45
|
3.45
|
3.47
|
3.16
|
73,720
|
|
|
2/27/2019
|
+0.02 / +0.57%
|
3.49
|
3.50
|
3.45
|
3.50
|
3.49
|
3.20
|
76,440
|
|
|
2/26/2019
|
+0.03 / +0.87%
|
3.50
|
3.50
|
3.45
|
3.48
|
3.46
|
3.18
|
65,240
|
|
|
2/25/2019
|
-0.04 / -1.15%
|
3.49
|
3.49
|
3.45
|
3.45
|
3.46
|
3.16
|
59,310
|
|
|
2/22/2019
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.42
|
3.49
|
3.47
|
3.19
|
30,270
|
|
|
2/21/2019
|
-0.01 / -0.28%
|
3.50
|
3.51
|
3.45
|
3.50
|
3.49
|
3.20
|
19,780
|
|
|
2/20/2019
|
0.00 / 0.00%
|
3.51
|
3.52
|
3.46
|
3.51
|
3.49
|
3.21
|
85,940
|
|
|
2/19/2019
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.48
|
3.51
|
3.51
|
3.21
|
20,740
|
|
|