|
Closing price on 4/24/2019
|
|
| Open |
4.04 |
| High |
4.04 |
| Low |
3.95 |
| Volume |
151,550 |
| Split-adjusted Price |
3.62 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2019
|
-0.02 / -0.50%
|
4.04
|
4.04
|
3.95
|
3.96
|
3.98
|
3.62
|
151,550
|
|
|
4/23/2019
|
0.00 / 0.00%
|
3.94
|
4.10
|
3.94
|
3.98
|
3.99
|
3.64
|
84,920
|
|
|
4/22/2019
|
-0.10 / -2.45%
|
4.08
|
4.08
|
3.98
|
3.98
|
4.03
|
3.64
|
79,630
|
|
|
4/19/2019
|
+0.07 / +1.75%
|
4.09
|
4.09
|
4.00
|
4.08
|
4.01
|
3.73
|
206,280
|
|
|
4/18/2019
|
-0.10 / -2.43%
|
4.11
|
4.11
|
3.98
|
4.01
|
4.01
|
3.67
|
167,530
|
|
|
4/17/2019
|
+0.01 / +0.24%
|
4.10
|
4.21
|
4.10
|
4.11
|
4.16
|
3.76
|
212,720
|
|
|
4/16/2019
|
-0.11 / -2.61%
|
4.24
|
4.24
|
4.05
|
4.10
|
4.14
|
3.75
|
261,230
|
|
|
4/12/2019
|
+0.27 / +6.85%
|
4.00
|
4.21
|
4.00
|
4.21
|
4.17
|
3.85
|
933,150
|
|
|
4/11/2019
|
0.00 / 0.00%
|
3.90
|
4.07
|
3.90
|
3.94
|
3.98
|
3.60
|
219,640
|
|
|
4/10/2019
|
-0.01 / -0.25%
|
3.87
|
3.95
|
3.86
|
3.94
|
3.89
|
3.60
|
85,960
|
|
|
4/9/2019
|
0.00 / 0.00%
|
3.95
|
3.97
|
3.90
|
3.95
|
3.94
|
3.61
|
63,880
|
|
|
4/8/2019
|
+0.01 / +0.25%
|
3.91
|
3.96
|
3.89
|
3.95
|
3.93
|
3.61
|
110,050
|
|
|
4/5/2019
|
-0.01 / -0.25%
|
3.85
|
3.95
|
3.85
|
3.94
|
3.93
|
3.60
|
78,300
|
|
|
4/4/2019
|
+0.05 / +1.28%
|
3.90
|
4.05
|
3.88
|
3.95
|
3.94
|
3.61
|
136,680
|
|
|
4/3/2019
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.75
|
3.90
|
3.84
|
3.57
|
198,950
|
|
|
4/2/2019
|
-0.02 / -0.50%
|
4.02
|
4.10
|
3.90
|
4.00
|
3.97
|
3.66
|
226,870
|
|
|
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
|
|
|