|
Closing price on 4/18/2017
|
|
| Open |
3.41 |
| High |
3.45 |
| Low |
3.40 |
| Volume |
288,060 |
| Split-adjusted Price |
3.12 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
-0.02 / -0.58%
|
3.41
|
3.45
|
3.40
|
3.41
|
3.42
|
3.12
|
288,060
|
|
|
4/17/2017
|
+0.03 / +0.88%
|
3.48
|
3.50
|
3.42
|
3.43
|
3.48
|
3.14
|
525,700
|
|
|
4/14/2017
|
-0.02 / -0.58%
|
3.40
|
3.48
|
3.40
|
3.40
|
3.42
|
3.11
|
226,880
|
|
|
4/13/2017
|
-0.07 / -2.01%
|
3.49
|
3.49
|
3.32
|
3.42
|
3.38
|
3.13
|
492,140
|
|
|
4/12/2017
|
-0.06 / -1.69%
|
3.50
|
3.55
|
3.43
|
3.49
|
3.50
|
3.19
|
806,930
|
|
|
4/11/2017
|
+0.14 / +4.11%
|
3.45
|
3.59
|
3.45
|
3.55
|
3.54
|
3.25
|
1,111,310
|
|
|
4/10/2017
|
-0.23 / -6.32%
|
3.39
|
3.60
|
3.39
|
3.41
|
3.43
|
3.12
|
2,128,150
|
|
|
4/7/2017
|
-0.08 / -2.15%
|
3.72
|
3.72
|
3.63
|
3.64
|
3.66
|
3.33
|
317,350
|
|
|
4/5/2017
|
-0.02 / -0.53%
|
3.74
|
3.82
|
3.69
|
3.72
|
3.75
|
3.40
|
286,250
|
|
|
4/4/2017
|
+0.15 / +4.18%
|
3.55
|
3.75
|
3.55
|
3.74
|
3.65
|
3.42
|
531,330
|
|
|
4/3/2017
|
-0.11 / -2.97%
|
3.70
|
3.79
|
3.59
|
3.59
|
3.64
|
3.28
|
575,440
|
|
|
3/31/2017
|
-0.19 / -4.88%
|
3.96
|
3.99
|
3.70
|
3.70
|
3.79
|
3.38
|
594,150
|
|
|
3/30/2017
|
+0.23 / +6.28%
|
3.70
|
3.91
|
3.70
|
3.89
|
3.82
|
3.56
|
909,170
|
|
|
3/29/2017
|
-0.26 / -6.63%
|
3.84
|
4.00
|
3.66
|
3.66
|
3.74
|
3.35
|
1,413,660
|
|
|
3/28/2017
|
-0.11 / -2.73%
|
3.89
|
4.14
|
3.89
|
3.92
|
4.00
|
3.59
|
927,440
|
|
|
3/27/2017
|
-0.30 / -6.93%
|
4.15
|
4.20
|
4.03
|
4.03
|
4.05
|
3.69
|
2,255,860
|
|
|
3/24/2017
|
+0.28 / +6.91%
|
4.30
|
4.33
|
4.10
|
4.33
|
4.29
|
3.96
|
2,756,960
|
|
|
3/23/2017
|
+0.26 / +6.86%
|
4.00
|
4.05
|
3.85
|
4.05
|
4.03
|
3.70
|
1,795,430
|
|
|
3/22/2017
|
+0.24 / +6.76%
|
3.53
|
3.79
|
3.53
|
3.79
|
3.71
|
3.47
|
1,797,150
|
|
|
3/21/2017
|
+0.05 / +1.43%
|
3.60
|
3.60
|
3.53
|
3.55
|
3.56
|
3.25
|
540,690
|
|
|
3/20/2017
|
+0.13 / +3.86%
|
3.39
|
3.55
|
3.38
|
3.50
|
3.49
|
3.20
|
975,210
|
|
|
3/17/2017
|
+0.07 / +2.12%
|
3.40
|
3.48
|
3.32
|
3.37
|
3.42
|
3.08
|
559,860
|
|
|
3/16/2017
|
+0.19 / +6.11%
|
3.19
|
3.30
|
3.11
|
3.30
|
3.24
|
3.02
|
464,130
|
|
|
3/15/2017
|
-0.08 / -2.51%
|
3.19
|
3.20
|
3.10
|
3.11
|
3.14
|
2.84
|
235,400
|
|
|
3/14/2017
|
+0.01 / +0.31%
|
3.28
|
3.28
|
3.16
|
3.19
|
3.21
|
2.92
|
58,910
|
|
|
3/13/2017
|
-0.03 / -0.93%
|
3.17
|
3.19
|
3.15
|
3.18
|
3.17
|
2.91
|
117,050
|
|
|
3/10/2017
|
+0.06 / +1.90%
|
3.17
|
3.33
|
3.17
|
3.21
|
3.26
|
2.94
|
308,400
|
|
|
3/9/2017
|
-0.06 / -1.87%
|
3.21
|
3.21
|
3.15
|
3.15
|
3.18
|
2.88
|
129,410
|
|
|
3/8/2017
|
-0.03 / -0.93%
|
3.27
|
3.27
|
3.20
|
3.21
|
3.22
|
2.94
|
233,410
|
|
|
3/7/2017
|
0.00 / 0.00%
|
3.24
|
3.30
|
3.20
|
3.24
|
3.23
|
2.96
|
183,560
|
|
|