|
Closing price on 6/7/2018
|
|
| Open |
3.70 |
| High |
3.71 |
| Low |
3.65 |
| Volume |
74,600 |
| Split-adjusted Price |
3.38 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
+0.03 / +0.82%
|
3.70
|
3.71
|
3.65
|
3.70
|
3.69
|
3.38
|
74,600
|
|
|
6/6/2018
|
+0.02 / +0.55%
|
3.65
|
3.69
|
3.60
|
3.67
|
3.64
|
3.36
|
111,550
|
|
|
6/5/2018
|
+0.17 / +4.89%
|
3.58
|
3.69
|
3.48
|
3.65
|
3.57
|
3.34
|
138,370
|
|
|
6/4/2018
|
+0.22 / +6.75%
|
3.36
|
3.48
|
3.27
|
3.48
|
3.40
|
3.18
|
111,120
|
|
|
6/1/2018
|
+0.01 / +0.31%
|
3.29
|
3.40
|
3.24
|
3.26
|
3.30
|
2.98
|
91,820
|
|
|
5/31/2018
|
+0.10 / +3.17%
|
3.16
|
3.25
|
3.16
|
3.25
|
3.21
|
2.97
|
39,210
|
|
|
5/30/2018
|
-0.13 / -3.96%
|
3.30
|
3.30
|
3.14
|
3.15
|
3.20
|
2.88
|
107,560
|
|
|
5/29/2018
|
+0.04 / +1.23%
|
3.02
|
3.40
|
3.02
|
3.28
|
3.07
|
3.00
|
216,310
|
|
|
5/28/2018
|
-0.24 / -6.90%
|
3.50
|
3.50
|
3.24
|
3.24
|
3.33
|
2.96
|
85,650
|
|
|
5/25/2018
|
-0.07 / -1.97%
|
3.58
|
3.58
|
3.48
|
3.48
|
3.50
|
3.18
|
264,600
|
|
|
5/24/2018
|
-0.08 / -2.20%
|
3.63
|
3.63
|
3.53
|
3.55
|
3.55
|
3.25
|
45,340
|
|
|
5/23/2018
|
0.00 / 0.00%
|
3.58
|
3.70
|
3.39
|
3.63
|
3.51
|
3.32
|
152,490
|
|
|
5/22/2018
|
-0.27 / -6.92%
|
3.83
|
3.85
|
3.63
|
3.63
|
3.70
|
3.32
|
171,000
|
|
|
5/21/2018
|
-0.06 / -1.52%
|
3.97
|
3.97
|
3.82
|
3.90
|
3.91
|
3.57
|
29,420
|
|
|
5/18/2018
|
+0.06 / +1.54%
|
3.99
|
3.99
|
3.76
|
3.96
|
3.89
|
3.62
|
108,770
|
|
|
5/17/2018
|
-0.08 / -2.01%
|
3.98
|
3.99
|
3.90
|
3.90
|
3.96
|
3.57
|
74,220
|
|
|
5/16/2018
|
-0.02 / -0.50%
|
3.94
|
4.00
|
3.94
|
3.98
|
3.96
|
3.64
|
65,600
|
|
|
5/15/2018
|
0.00 / 0.00%
|
3.93
|
4.00
|
3.93
|
4.00
|
3.97
|
3.66
|
74,020
|
|
|
5/14/2018
|
0.00 / 0.00%
|
4.00
|
4.01
|
3.90
|
4.00
|
3.97
|
3.66
|
59,890
|
|
|
5/11/2018
|
+0.10 / +2.56%
|
3.90
|
4.03
|
3.90
|
4.00
|
3.94
|
3.66
|
41,070
|
|
|
5/10/2018
|
-0.10 / -2.50%
|
4.07
|
4.07
|
3.90
|
3.90
|
3.99
|
3.57
|
53,160
|
|
|
5/9/2018
|
-0.05 / -1.23%
|
4.05
|
4.05
|
3.99
|
4.00
|
4.01
|
3.66
|
167,510
|
|
|
5/8/2018
|
0.00 / 0.00%
|
4.05
|
4.05
|
4.01
|
4.05
|
4.04
|
3.70
|
63,670
|
|
|
5/7/2018
|
+0.01 / +0.25%
|
4.06
|
4.06
|
4.00
|
4.05
|
4.03
|
3.70
|
62,360
|
|
|
5/4/2018
|
+0.05 / +1.25%
|
4.00
|
4.07
|
4.00
|
4.04
|
4.02
|
3.70
|
56,990
|
|
|
5/3/2018
|
-0.30 / -6.99%
|
4.18
|
4.28
|
3.99
|
3.99
|
4.00
|
3.65
|
367,620
|
|
|
5/2/2018
|
-0.07 / -1.61%
|
4.40
|
4.40
|
4.13
|
4.29
|
4.31
|
3.92
|
68,240
|
|
|
4/27/2018
|
+0.05 / +1.16%
|
4.31
|
4.59
|
4.30
|
4.36
|
4.34
|
3.99
|
660,530
|
|
|
4/26/2018
|
-0.32 / -6.91%
|
4.63
|
4.63
|
4.31
|
4.31
|
4.41
|
3.94
|
218,590
|
|
|
4/24/2018
|
-0.07 / -1.49%
|
4.70
|
4.70
|
4.58
|
4.63
|
4.64
|
4.24
|
138,260
|
|
|