|
|
Closing price on 5/27/2025
|
|
| Open |
15.30 |
| High |
15.45 |
| Low |
15.20 |
| Volume |
1,208,400 |
| Split-adjusted Price |
14.48 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2025
|
+0.15 / +0.99%
|
15.30
|
15.45
|
15.20
|
15.35
|
15.33
|
14.48
|
1,208,400
|
|
|
5/26/2025
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.65
|
15.20
|
15.00
|
14.34
|
695,900
|
|
|
5/23/2025
|
-0.05 / -0.33%
|
15.05
|
15.15
|
14.90
|
15.00
|
14.96
|
14.15
|
512,500
|
|
|
5/22/2025
|
0.00 / 0.00%
|
15.05
|
15.30
|
14.90
|
15.05
|
15.12
|
14.20
|
904,100
|
|
|
5/21/2025
|
-0.10 / -0.66%
|
15.20
|
15.25
|
14.95
|
15.05
|
15.05
|
14.20
|
726,500
|
|
|
5/20/2025
|
+0.10 / +0.66%
|
15.05
|
15.25
|
15.00
|
15.15
|
15.10
|
14.29
|
614,200
|
|
|
5/19/2025
|
-0.30 / -1.95%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.13
|
14.20
|
803,600
|
|
|
5/16/2025
|
-0.15 / -0.97%
|
15.50
|
15.70
|
15.30
|
15.35
|
15.45
|
14.48
|
804,700
|
|
|
5/15/2025
|
+0.15 / +0.98%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.46
|
14.62
|
913,400
|
|
|
5/14/2025
|
+0.15 / +0.99%
|
15.20
|
15.40
|
15.05
|
15.35
|
15.25
|
14.48
|
1,509,800
|
|
|
5/13/2025
|
+0.30 / +2.01%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.18
|
14.34
|
785,000
|
|
|
5/12/2025
|
-0.10 / -0.67%
|
15.05
|
15.10
|
14.85
|
14.90
|
14.96
|
14.06
|
578,700
|
|
|
5/9/2025
|
-0.10 / -0.66%
|
15.15
|
15.30
|
14.90
|
15.00
|
15.08
|
14.15
|
683,900
|
|
|
5/8/2025
|
+0.30 / +2.03%
|
14.95
|
15.10
|
14.80
|
15.10
|
14.96
|
14.25
|
722,300
|
|
|
5/7/2025
|
-0.05 / -0.34%
|
14.80
|
14.95
|
14.75
|
14.80
|
14.85
|
13.96
|
551,800
|
|
|
5/6/2025
|
0.00 / 0.00%
|
14.85
|
15.15
|
14.85
|
14.85
|
15.01
|
14.01
|
727,000
|
|
|
5/5/2025
|
+0.15 / +1.02%
|
14.90
|
14.90
|
14.70
|
14.85
|
14.79
|
14.01
|
386,300
|
|
|
4/29/2025
|
+0.05 / +0.34%
|
14.75
|
14.75
|
14.60
|
14.70
|
14.66
|
13.87
|
370,400
|
|
|
4/28/2025
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.60
|
14.65
|
14.68
|
13.82
|
579,900
|
|
|
4/25/2025
|
0.00 / 0.00%
|
14.65
|
14.75
|
14.55
|
14.60
|
14.66
|
13.77
|
504,300
|
|
|
4/24/2025
|
+0.30 / +2.10%
|
14.35
|
14.70
|
14.35
|
14.60
|
14.57
|
13.77
|
736,800
|
|
|
4/23/2025
|
+0.40 / +2.88%
|
14.25
|
14.40
|
14.15
|
14.30
|
14.28
|
13.49
|
557,200
|
|
|
4/22/2025
|
-0.65 / -4.47%
|
14.55
|
14.65
|
13.55
|
13.90
|
13.89
|
13.11
|
2,055,300
|
|
|
4/21/2025
|
-0.55 / -3.64%
|
15.35
|
15.35
|
14.55
|
14.55
|
14.84
|
13.73
|
1,150,500
|
|
|
4/18/2025
|
+0.10 / +0.67%
|
15.20
|
15.45
|
15.05
|
15.10
|
15.27
|
14.25
|
871,400
|
|
|
4/17/2025
|
-0.05 / -0.33%
|
14.50
|
15.20
|
14.50
|
15.00
|
14.91
|
14.15
|
841,800
|
|
|
4/16/2025
|
+0.05 / +0.33%
|
15.10
|
15.30
|
14.90
|
15.05
|
15.11
|
14.20
|
555,400
|
|
|
4/15/2025
|
-0.70 / -4.46%
|
15.40
|
15.60
|
15.00
|
15.00
|
15.23
|
14.15
|
1,261,200
|
|
|
4/14/2025
|
+0.25 / +1.62%
|
15.45
|
15.80
|
15.30
|
15.70
|
15.59
|
14.81
|
1,330,800
|
|
|
4/11/2025
|
+0.85 / +5.82%
|
15.45
|
15.50
|
14.75
|
15.45
|
15.10
|
14.58
|
2,223,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|