|
Closing price on 5/30/2019
|
|
| Open |
3.63 |
| High |
3.63 |
| Low |
3.59 |
| Volume |
67,620 |
| Split-adjusted Price |
3.28 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
-0.03 / -0.83%
|
3.63
|
3.63
|
3.59
|
3.59
|
3.61
|
3.28
|
67,620
|
|
|
5/29/2019
|
-0.02 / -0.55%
|
3.70
|
3.70
|
3.62
|
3.62
|
3.63
|
3.31
|
93,050
|
|
|
5/28/2019
|
-0.01 / -0.27%
|
3.67
|
3.70
|
3.64
|
3.64
|
3.66
|
3.33
|
35,750
|
|
|
5/27/2019
|
-0.03 / -0.82%
|
3.70
|
3.73
|
3.61
|
3.65
|
3.67
|
3.34
|
43,370
|
|
|
5/24/2019
|
-0.05 / -1.34%
|
3.65
|
3.71
|
3.65
|
3.68
|
3.68
|
3.37
|
105,770
|
|
|
5/23/2019
|
+0.02 / +0.54%
|
3.68
|
3.73
|
3.68
|
3.73
|
3.71
|
3.41
|
110,150
|
|
|
5/22/2019
|
0.00 / 0.00%
|
3.77
|
3.78
|
3.65
|
3.71
|
3.69
|
3.39
|
47,400
|
|
|
5/21/2019
|
-0.07 / -1.85%
|
3.78
|
3.80
|
3.67
|
3.71
|
3.77
|
3.39
|
92,530
|
|
|
5/20/2019
|
+0.15 / +4.13%
|
3.63
|
3.85
|
3.63
|
3.78
|
3.78
|
3.46
|
170,430
|
|
|
5/17/2019
|
-0.04 / -1.09%
|
3.67
|
3.67
|
3.61
|
3.63
|
3.63
|
3.32
|
68,390
|
|
|
5/16/2019
|
-0.03 / -0.81%
|
3.70
|
3.70
|
3.67
|
3.67
|
3.69
|
3.36
|
40,370
|
|
|
5/15/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.63
|
3.70
|
3.68
|
3.38
|
106,740
|
|
|
5/14/2019
|
+0.04 / +1.09%
|
3.66
|
3.70
|
3.58
|
3.70
|
3.61
|
3.38
|
139,010
|
|
|
5/13/2019
|
-0.03 / -0.81%
|
3.70
|
3.70
|
3.62
|
3.66
|
3.64
|
3.35
|
70,590
|
|
|
5/10/2019
|
+0.13 / +3.65%
|
3.56
|
3.69
|
3.52
|
3.69
|
3.65
|
3.38
|
86,360
|
|
|
5/9/2019
|
-0.11 / -3.00%
|
3.78
|
3.78
|
3.56
|
3.56
|
3.60
|
3.26
|
127,230
|
|
|
5/8/2019
|
+0.06 / +1.66%
|
3.61
|
3.70
|
3.61
|
3.67
|
3.66
|
3.36
|
143,310
|
|
|
5/7/2019
|
-0.08 / -2.17%
|
3.72
|
3.73
|
3.61
|
3.61
|
3.66
|
3.30
|
163,410
|
|
|
5/6/2019
|
-0.10 / -2.64%
|
3.79
|
3.79
|
3.68
|
3.69
|
3.72
|
3.38
|
182,460
|
|
|
5/3/2019
|
-0.01 / -0.26%
|
3.80
|
3.80
|
3.72
|
3.79
|
3.76
|
3.47
|
83,330
|
|
|
5/2/2019
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.73
|
3.80
|
3.83
|
3.48
|
238,910
|
|
|
4/26/2019
|
-0.04 / -1.02%
|
3.90
|
3.98
|
3.90
|
3.90
|
3.93
|
3.57
|
114,470
|
|
|
4/25/2019
|
-0.02 / -0.51%
|
3.90
|
4.04
|
3.90
|
3.94
|
3.96
|
3.60
|
240,833
|
|
|
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
|
|
|