Closing price on 4/16/2019
|
|
Open |
4.24 |
High |
4.24 |
Low |
4.05 |
Volume |
261,230 |
Split-adjusted Price |
3.89 |
|
|
AGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2019
|
-0.11 / -2.61%
|
4.24
|
4.24
|
4.05
|
4.10
|
4.14
|
3.89
|
261,230
|
|
4/12/2019
|
+0.27 / +6.85%
|
4.00
|
4.21
|
4.00
|
4.21
|
4.17
|
3.99
|
933,150
|
|
4/11/2019
|
0.00 / 0.00%
|
3.90
|
4.07
|
3.90
|
3.94
|
3.98
|
3.74
|
219,640
|
|
4/10/2019
|
-0.01 / -0.25%
|
3.87
|
3.95
|
3.86
|
3.94
|
3.89
|
3.74
|
85,960
|
|
4/9/2019
|
0.00 / 0.00%
|
3.95
|
3.97
|
3.90
|
3.95
|
3.94
|
3.75
|
63,880
|
|
4/8/2019
|
+0.01 / +0.25%
|
3.91
|
3.96
|
3.89
|
3.95
|
3.93
|
3.75
|
110,050
|
|
4/5/2019
|
-0.01 / -0.25%
|
3.85
|
3.95
|
3.85
|
3.94
|
3.93
|
3.74
|
78,300
|
|
4/4/2019
|
+0.05 / +1.28%
|
3.90
|
4.05
|
3.88
|
3.95
|
3.94
|
3.75
|
136,680
|
|
4/3/2019
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.75
|
3.90
|
3.84
|
3.70
|
198,950
|
|
4/2/2019
|
-0.02 / -0.50%
|
4.02
|
4.10
|
3.90
|
4.00
|
3.97
|
3.79
|
226,870
|
|
4/1/2019
|
-0.08 / -1.95%
|
4.10
|
4.14
|
4.02
|
4.02
|
4.05
|
3.81
|
66,610
|
|
3/29/2019
|
+0.02 / +0.49%
|
4.02
|
4.20
|
4.00
|
4.10
|
4.08
|
3.89
|
239,660
|
|
3/28/2019
|
-0.02 / -0.49%
|
4.10
|
4.11
|
4.00
|
4.08
|
4.08
|
3.87
|
168,160
|
|
3/27/2019
|
-0.06 / -1.44%
|
4.16
|
4.19
|
4.10
|
4.10
|
4.13
|
3.89
|
132,330
|
|
3/26/2019
|
-0.04 / -0.95%
|
4.21
|
4.28
|
4.10
|
4.16
|
4.17
|
3.95
|
216,940
|
|
3/25/2019
|
+0.21 / +5.26%
|
3.91
|
4.25
|
3.72
|
4.20
|
4.13
|
3.98
|
679,440
|
|
3/22/2019
|
+0.03 / +0.76%
|
3.92
|
4.00
|
3.80
|
3.99
|
3.91
|
3.78
|
317,800
|
|
3/21/2019
|
-0.26 / -6.16%
|
4.15
|
4.19
|
3.96
|
3.96
|
4.04
|
3.76
|
533,570
|
|
3/20/2019
|
+0.17 / +4.20%
|
4.20
|
4.23
|
4.07
|
4.22
|
4.15
|
4.00
|
980,370
|
|
3/19/2019
|
+0.26 / +6.86%
|
4.05
|
4.05
|
4.00
|
4.05
|
4.05
|
3.84
|
1,115,200
|
|
3/18/2019
|
+0.24 / +6.76%
|
3.53
|
3.79
|
3.53
|
3.79
|
3.70
|
3.60
|
713,670
|
|
3/15/2019
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.53
|
3.55
|
3.55
|
3.37
|
139,030
|
|
3/14/2019
|
-0.03 / -0.84%
|
3.50
|
3.60
|
3.50
|
3.55
|
3.57
|
3.37
|
97,310
|
|
3/13/2019
|
+0.01 / +0.28%
|
3.57
|
3.58
|
3.55
|
3.58
|
3.57
|
3.40
|
52,980
|
|
3/12/2019
|
0.00 / 0.00%
|
3.57
|
3.57
|
3.40
|
3.57
|
3.52
|
3.39
|
80,590
|
|
3/11/2019
|
-0.01 / -0.28%
|
3.58
|
3.60
|
3.55
|
3.57
|
3.56
|
3.39
|
94,700
|
|
3/8/2019
|
-0.06 / -1.65%
|
3.64
|
3.64
|
3.56
|
3.58
|
3.61
|
3.40
|
46,360
|
|
3/7/2019
|
+0.08 / +2.25%
|
3.56
|
3.65
|
3.53
|
3.64
|
3.59
|
3.45
|
209,330
|
|
3/6/2019
|
+0.03 / +0.85%
|
3.55
|
3.57
|
3.51
|
3.56
|
3.54
|
3.38
|
80,240
|
|
3/5/2019
|
+0.04 / +1.15%
|
3.49
|
3.59
|
3.45
|
3.53
|
3.53
|
3.35
|
279,340
|
|
|