|
|
Closing price on 5/31/2024
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
21.20 |
| Volume |
2,254,000 |
| Split-adjusted Price |
19.38 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.50 / -2.29%
|
22.00
|
22.40
|
21.20
|
21.30
|
21.76
|
19.38
|
2,254,000
|
|
|
5/30/2024
|
+1.15 / +5.57%
|
20.30
|
21.80
|
20.30
|
21.80
|
21.11
|
19.83
|
5,168,900
|
|
|
5/29/2024
|
+0.40 / +1.98%
|
20.30
|
21.10
|
20.10
|
20.65
|
20.73
|
18.79
|
4,321,400
|
|
|
5/28/2024
|
+0.75 / +3.85%
|
19.70
|
20.45
|
19.60
|
20.25
|
20.12
|
18.42
|
1,824,800
|
|
|
5/27/2024
|
-0.15 / -0.76%
|
19.70
|
19.75
|
19.40
|
19.50
|
19.51
|
17.74
|
1,215,600
|
|
|
5/24/2024
|
-0.90 / -4.38%
|
20.45
|
20.45
|
19.20
|
19.65
|
19.89
|
17.88
|
3,616,000
|
|
|
5/23/2024
|
+0.10 / +0.49%
|
20.30
|
20.60
|
19.95
|
20.55
|
20.29
|
18.70
|
1,891,300
|
|
|
5/22/2024
|
+0.25 / +1.24%
|
20.25
|
20.95
|
20.00
|
20.45
|
20.55
|
18.61
|
3,018,700
|
|
|
5/21/2024
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.75
|
20.20
|
19.91
|
18.38
|
2,307,400
|
|
|
5/20/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.27
|
18.29
|
1,449,900
|
|
|
5/17/2024
|
+0.40 / +2.03%
|
19.70
|
20.30
|
19.40
|
20.10
|
19.97
|
18.29
|
2,313,400
|
|
|
5/16/2024
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.60
|
19.70
|
19.80
|
17.92
|
1,646,900
|
|
|
5/15/2024
|
+0.60 / +3.15%
|
19.15
|
20.10
|
18.95
|
19.65
|
19.50
|
17.88
|
3,146,300
|
|
|
5/14/2024
|
-0.05 / -0.26%
|
19.15
|
19.25
|
18.90
|
19.05
|
19.07
|
17.33
|
959,700
|
|
|
5/13/2024
|
+0.20 / +1.06%
|
18.90
|
19.30
|
18.60
|
19.10
|
18.98
|
17.38
|
2,075,800
|
|
|
5/10/2024
|
+0.25 / +1.34%
|
18.85
|
19.00
|
18.45
|
18.90
|
18.71
|
17.20
|
1,484,000
|
|
|
5/9/2024
|
-0.20 / -1.06%
|
19.10
|
19.20
|
18.60
|
18.65
|
18.84
|
16.97
|
1,198,600
|
|
|
5/8/2024
|
+0.30 / +1.62%
|
18.35
|
19.10
|
18.25
|
18.85
|
18.71
|
17.15
|
2,645,900
|
|
|
5/7/2024
|
-0.10 / -0.54%
|
18.65
|
18.80
|
18.35
|
18.55
|
18.56
|
16.88
|
1,687,700
|
|
|
5/6/2024
|
+0.85 / +4.78%
|
18.25
|
19.00
|
17.95
|
18.65
|
18.61
|
16.97
|
2,466,600
|
|
|
5/3/2024
|
+0.25 / +1.42%
|
17.80
|
18.10
|
17.75
|
17.80
|
17.95
|
16.19
|
1,407,400
|
|
|
5/2/2024
|
-0.45 / -2.50%
|
18.05
|
18.10
|
17.25
|
17.55
|
17.56
|
15.97
|
2,161,000
|
|
|
4/26/2024
|
-0.20 / -1.10%
|
17.90
|
18.45
|
17.90
|
18.00
|
18.09
|
16.38
|
1,707,000
|
|
|
4/25/2024
|
-0.30 / -1.62%
|
18.50
|
18.55
|
18.00
|
18.20
|
18.27
|
16.56
|
1,979,300
|
|
|
4/24/2024
|
+0.80 / +4.52%
|
18.00
|
18.70
|
17.90
|
18.50
|
18.28
|
16.83
|
2,973,300
|
|
|
4/23/2024
|
-1.30 / -6.84%
|
19.10
|
19.10
|
17.70
|
17.70
|
18.14
|
16.10
|
3,428,300
|
|
|
4/22/2024
|
+0.70 / +3.83%
|
18.80
|
19.35
|
18.20
|
19.00
|
18.74
|
17.29
|
2,912,700
|
|
|
4/19/2024
|
-1.35 / -6.87%
|
18.65
|
19.35
|
18.30
|
18.30
|
18.55
|
16.65
|
6,261,700
|
|
|
4/17/2024
|
-0.85 / -4.15%
|
20.70
|
20.90
|
19.65
|
19.65
|
20.21
|
17.88
|
2,930,600
|
|
|
4/16/2024
|
+0.35 / +1.74%
|
20.15
|
20.50
|
18.85
|
20.50
|
19.91
|
18.65
|
4,294,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|