|
Closing price on 7/15/2019
|
|
| Open |
4.31 |
| High |
4.49 |
| Low |
4.27 |
| Volume |
469,200 |
| Split-adjusted Price |
3.93 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2019
|
+0.02 / +0.47%
|
4.31
|
4.49
|
4.27
|
4.30
|
4.34
|
3.93
|
469,200
|
|
|
7/12/2019
|
+0.16 / +3.88%
|
4.14
|
4.39
|
4.14
|
4.28
|
4.29
|
3.92
|
702,710
|
|
|
7/11/2019
|
+0.03 / +0.73%
|
4.09
|
4.12
|
4.00
|
4.12
|
4.04
|
3.77
|
297,050
|
|
|
7/10/2019
|
-0.05 / -1.21%
|
4.14
|
4.17
|
4.08
|
4.09
|
4.12
|
3.74
|
593,510
|
|
|
7/9/2019
|
+0.03 / +0.73%
|
4.11
|
4.20
|
4.11
|
4.14
|
4.14
|
3.79
|
431,850
|
|
|
7/8/2019
|
0.00 / 0.00%
|
4.11
|
4.17
|
4.10
|
4.11
|
4.13
|
3.76
|
190,270
|
|
|
7/5/2019
|
+0.01 / +0.24%
|
4.10
|
4.16
|
4.09
|
4.11
|
4.13
|
3.76
|
146,640
|
|
|
7/4/2019
|
+0.10 / +2.50%
|
4.05
|
4.20
|
3.97
|
4.10
|
4.07
|
3.75
|
848,500
|
|
|
7/3/2019
|
-0.04 / -0.99%
|
4.04
|
4.04
|
4.00
|
4.00
|
4.01
|
3.66
|
149,240
|
|
|
7/2/2019
|
+0.04 / +1.00%
|
4.00
|
4.10
|
4.00
|
4.04
|
4.06
|
3.70
|
231,260
|
|
|
7/1/2019
|
+0.11 / +2.83%
|
3.89
|
4.02
|
3.89
|
4.00
|
3.97
|
3.66
|
221,580
|
|
|
6/28/2019
|
+0.01 / +0.26%
|
3.88
|
3.89
|
3.80
|
3.89
|
3.85
|
3.56
|
55,580
|
|
|
6/27/2019
|
+0.03 / +0.78%
|
3.89
|
3.89
|
3.81
|
3.88
|
3.86
|
3.55
|
92,310
|
|
|
6/26/2019
|
+0.06 / +1.58%
|
3.79
|
3.88
|
3.79
|
3.85
|
3.84
|
3.52
|
26,530
|
|
|
6/25/2019
|
-0.01 / -0.26%
|
3.89
|
3.89
|
3.79
|
3.79
|
3.82
|
3.47
|
65,360
|
|
|
6/24/2019
|
-0.16 / -4.04%
|
3.95
|
3.95
|
3.80
|
3.80
|
3.89
|
3.48
|
153,240
|
|
|
6/21/2019
|
+0.02 / +0.51%
|
3.94
|
3.96
|
3.90
|
3.96
|
3.94
|
3.62
|
245,420
|
|
|
6/20/2019
|
+0.04 / +1.03%
|
3.91
|
3.98
|
3.86
|
3.94
|
3.93
|
3.60
|
94,380
|
|
|
6/19/2019
|
+0.02 / +0.52%
|
3.90
|
3.93
|
3.82
|
3.90
|
3.91
|
3.57
|
171,130
|
|
|
6/18/2019
|
+0.06 / +1.57%
|
3.85
|
3.95
|
3.76
|
3.88
|
3.88
|
3.55
|
195,710
|
|
|
6/17/2019
|
0.00 / 0.00%
|
3.82
|
3.84
|
3.77
|
3.82
|
3.80
|
3.49
|
100,140
|
|
|
6/14/2019
|
+0.03 / +0.79%
|
3.80
|
3.94
|
3.80
|
3.82
|
3.87
|
3.49
|
168,790
|
|
|
6/13/2019
|
-0.10 / -2.57%
|
3.95
|
3.95
|
3.76
|
3.79
|
3.87
|
3.47
|
103,200
|
|
|
6/12/2019
|
+0.25 / +6.87%
|
3.64
|
3.89
|
3.64
|
3.89
|
3.82
|
3.56
|
313,980
|
|
|
6/11/2019
|
+0.04 / +1.11%
|
3.60
|
3.64
|
3.58
|
3.64
|
3.62
|
3.33
|
51,370
|
|
|
6/10/2019
|
-0.01 / -0.28%
|
3.61
|
3.63
|
3.60
|
3.60
|
3.61
|
3.29
|
44,590
|
|
|
6/7/2019
|
+0.02 / +0.56%
|
3.59
|
3.61
|
3.59
|
3.61
|
3.60
|
3.30
|
24,250
|
|
|
6/6/2019
|
0.00 / 0.00%
|
3.54
|
3.60
|
3.54
|
3.59
|
3.54
|
3.28
|
35,840
|
|
|
6/5/2019
|
+0.05 / +1.41%
|
3.53
|
3.63
|
3.53
|
3.59
|
3.57
|
3.28
|
59,090
|
|
|
6/4/2019
|
-0.03 / -0.84%
|
3.55
|
3.60
|
3.54
|
3.54
|
3.56
|
3.24
|
113,300
|
|
|