|
Closing price on 6/21/2017
|
|
| Open |
3.59 |
| High |
3.65 |
| Low |
3.54 |
| Volume |
422,050 |
| Split-adjusted Price |
3.25 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
-0.05 / -1.39%
|
3.59
|
3.65
|
3.54
|
3.55
|
3.56
|
3.25
|
422,050
|
|
|
6/20/2017
|
-0.04 / -1.10%
|
3.64
|
3.69
|
3.58
|
3.60
|
3.62
|
3.29
|
782,610
|
|
|
6/19/2017
|
-0.04 / -1.09%
|
3.68
|
3.80
|
3.60
|
3.64
|
3.72
|
3.33
|
788,140
|
|
|
6/16/2017
|
+0.03 / +0.82%
|
3.65
|
3.78
|
3.65
|
3.68
|
3.69
|
3.37
|
486,430
|
|
|
6/15/2017
|
+0.06 / +1.67%
|
3.80
|
3.84
|
3.65
|
3.65
|
3.80
|
3.34
|
2,629,460
|
|
|
6/14/2017
|
+0.23 / +6.85%
|
3.38
|
3.59
|
3.36
|
3.59
|
3.56
|
3.28
|
1,131,840
|
|
|
6/13/2017
|
+0.01 / +0.30%
|
3.38
|
3.38
|
3.30
|
3.36
|
3.34
|
3.07
|
136,610
|
|
|
6/12/2017
|
-0.03 / -0.89%
|
3.40
|
3.40
|
3.35
|
3.35
|
3.37
|
3.06
|
116,970
|
|
|
6/9/2017
|
-0.08 / -2.31%
|
3.45
|
3.45
|
3.36
|
3.38
|
3.40
|
3.09
|
101,910
|
|
|
6/8/2017
|
+0.11 / +3.28%
|
3.34
|
3.49
|
3.30
|
3.46
|
3.36
|
3.17
|
460,990
|
|
|
6/7/2017
|
-0.02 / -0.59%
|
3.40
|
3.40
|
3.35
|
3.35
|
3.37
|
3.06
|
288,700
|
|
|
6/6/2017
|
-0.02 / -0.59%
|
3.39
|
3.41
|
3.35
|
3.37
|
3.38
|
3.08
|
300,700
|
|
|
6/5/2017
|
-0.05 / -1.45%
|
3.44
|
3.44
|
3.38
|
3.39
|
3.39
|
3.10
|
373,850
|
|
|
6/2/2017
|
0.00 / 0.00%
|
3.41
|
3.47
|
3.40
|
3.44
|
3.42
|
3.15
|
169,980
|
|
|
6/1/2017
|
+0.04 / +1.18%
|
3.40
|
3.45
|
3.40
|
3.44
|
3.41
|
3.15
|
27,530
|
|
|
5/31/2017
|
-0.02 / -0.58%
|
3.42
|
3.44
|
3.40
|
3.40
|
3.41
|
3.11
|
189,560
|
|
|
5/30/2017
|
-0.04 / -1.16%
|
3.46
|
3.46
|
3.40
|
3.42
|
3.43
|
3.13
|
567,020
|
|
|
5/29/2017
|
-0.03 / -0.86%
|
3.49
|
3.54
|
3.46
|
3.46
|
3.50
|
3.17
|
219,730
|
|
|
5/26/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.43
|
3.49
|
3.47
|
3.19
|
207,820
|
|
|
5/25/2017
|
0.00 / 0.00%
|
3.50
|
3.52
|
3.45
|
3.49
|
3.49
|
3.19
|
424,340
|
|
|
5/24/2017
|
-0.01 / -0.29%
|
3.45
|
3.51
|
3.41
|
3.49
|
3.47
|
3.19
|
411,820
|
|
|
5/23/2017
|
-0.07 / -1.96%
|
3.57
|
3.59
|
3.49
|
3.50
|
3.54
|
3.20
|
217,460
|
|
|
5/22/2017
|
+0.04 / +1.13%
|
3.53
|
3.65
|
3.53
|
3.57
|
3.59
|
3.27
|
1,114,590
|
|
|
5/19/2017
|
+0.08 / +2.32%
|
3.48
|
3.61
|
3.41
|
3.53
|
3.51
|
3.23
|
483,110
|
|
|
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
|
|
|