|
Closing price on 5/18/2017
|
|
| Open |
3.48 |
| High |
3.54 |
| Low |
3.45 |
| Volume |
402,300 |
| Split-adjusted Price |
3.16 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-0.09 / -2.54%
|
3.48
|
3.54
|
3.45
|
3.45
|
3.48
|
3.16
|
402,300
|
|
|
5/17/2017
|
-0.03 / -0.84%
|
3.51
|
3.62
|
3.51
|
3.54
|
3.54
|
3.24
|
296,650
|
|
|
5/16/2017
|
+0.05 / +1.42%
|
3.53
|
3.66
|
3.53
|
3.57
|
3.59
|
3.27
|
581,520
|
|
|
5/15/2017
|
+0.07 / +2.03%
|
3.43
|
3.55
|
3.43
|
3.52
|
3.46
|
3.22
|
604,470
|
|
|
5/12/2017
|
-0.07 / -1.99%
|
3.52
|
3.52
|
3.45
|
3.45
|
3.48
|
3.16
|
307,690
|
|
|
5/11/2017
|
-0.04 / -1.12%
|
3.60
|
3.60
|
3.51
|
3.52
|
3.56
|
3.22
|
148,950
|
|
|
5/10/2017
|
+0.01 / +0.28%
|
3.60
|
3.65
|
3.55
|
3.56
|
3.60
|
3.26
|
604,740
|
|
|
5/9/2017
|
+0.07 / +2.01%
|
3.43
|
3.55
|
3.37
|
3.55
|
3.45
|
3.25
|
888,940
|
|
|
5/8/2017
|
-0.05 / -1.42%
|
3.51
|
3.56
|
3.40
|
3.48
|
3.44
|
3.18
|
287,750
|
|
|
5/5/2017
|
-0.06 / -1.67%
|
3.74
|
3.74
|
3.52
|
3.53
|
3.58
|
3.23
|
198,370
|
|
|
5/4/2017
|
+0.13 / +3.76%
|
3.43
|
3.65
|
3.43
|
3.59
|
3.58
|
3.28
|
664,880
|
|
|
5/3/2017
|
+0.01 / +0.29%
|
3.46
|
3.54
|
3.41
|
3.46
|
3.46
|
3.17
|
325,340
|
|
|
4/28/2017
|
-0.02 / -0.58%
|
3.41
|
3.45
|
3.41
|
3.45
|
3.43
|
3.16
|
184,200
|
|
|
4/27/2017
|
+0.06 / +1.76%
|
3.45
|
3.49
|
3.40
|
3.47
|
3.44
|
3.17
|
225,390
|
|
|
4/26/2017
|
-0.04 / -1.16%
|
3.40
|
3.50
|
3.40
|
3.41
|
3.43
|
3.12
|
117,650
|
|
|
4/25/2017
|
-0.03 / -0.86%
|
3.42
|
3.50
|
3.40
|
3.45
|
3.44
|
3.16
|
346,000
|
|
|
4/24/2017
|
-0.02 / -0.57%
|
3.43
|
3.50
|
3.40
|
3.48
|
3.46
|
3.18
|
311,150
|
|
|
4/21/2017
|
-0.05 / -1.41%
|
3.55
|
3.70
|
3.50
|
3.50
|
3.54
|
3.20
|
255,930
|
|
|
4/20/2017
|
-0.09 / -2.47%
|
3.85
|
3.87
|
3.50
|
3.55
|
3.71
|
3.25
|
987,000
|
|
|
4/19/2017
|
+0.23 / +6.74%
|
3.45
|
3.64
|
3.45
|
3.64
|
3.59
|
3.33
|
685,580
|
|
|
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
|
|
|