|
Closing price on 7/27/2023
|
|
Open |
15.30 |
High |
15.45 |
Low |
15.10 |
Volume |
2,308,700 |
Split-adjusted Price |
14.60 |
|
|
AGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2023
|
-0.15 / -0.98%
|
15.30
|
15.45
|
15.10
|
15.15
|
15.25
|
14.60
|
2,308,700
|
|
7/26/2023
|
-0.10 / -0.65%
|
15.35
|
15.55
|
15.15
|
15.30
|
15.27
|
14.75
|
1,904,700
|
|
7/25/2023
|
-0.25 / -1.60%
|
15.70
|
15.70
|
15.35
|
15.40
|
15.50
|
14.84
|
2,125,800
|
|
7/24/2023
|
+0.05 / +0.32%
|
15.85
|
15.95
|
15.40
|
15.65
|
15.62
|
15.08
|
2,205,000
|
|
7/21/2023
|
+0.60 / +4.00%
|
15.20
|
15.65
|
14.85
|
15.60
|
15.24
|
15.03
|
4,217,800
|
|
7/20/2023
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.60
|
15.00
|
14.80
|
14.46
|
2,378,500
|
|
7/19/2023
|
-0.15 / -0.99%
|
15.20
|
15.25
|
14.95
|
14.95
|
15.08
|
14.41
|
2,494,300
|
|
7/18/2023
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.19
|
14.55
|
1,317,800
|
|
7/17/2023
|
+0.10 / +0.66%
|
15.25
|
15.45
|
15.10
|
15.30
|
15.29
|
14.75
|
1,742,600
|
|
7/14/2023
|
0.00 / 0.00%
|
15.35
|
15.35
|
14.80
|
15.20
|
15.03
|
14.65
|
3,030,500
|
|
7/13/2023
|
+0.05 / +0.33%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.19
|
14.65
|
1,114,700
|
|
7/12/2023
|
+0.20 / +1.34%
|
15.00
|
15.45
|
14.95
|
15.15
|
15.26
|
14.60
|
2,314,600
|
|
7/11/2023
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.85
|
14.95
|
15.01
|
14.41
|
2,272,000
|
|
7/10/2023
|
+0.25 / +1.69%
|
14.85
|
15.20
|
14.85
|
15.05
|
15.03
|
14.50
|
2,109,200
|
|
7/7/2023
|
+0.15 / +1.02%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.62
|
14.26
|
1,035,600
|
|
7/6/2023
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.20
|
14.65
|
14.59
|
14.12
|
2,879,400
|
|
7/5/2023
|
-0.35 / -2.33%
|
15.10
|
15.15
|
14.65
|
14.65
|
14.91
|
14.12
|
1,505,700
|
|
7/4/2023
|
+0.80 / +5.63%
|
14.20
|
15.00
|
14.15
|
15.00
|
14.68
|
14.46
|
2,497,300
|
|
7/3/2023
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.10
|
14.20
|
14.18
|
13.69
|
719,500
|
|
6/30/2023
|
+0.15 / +1.07%
|
14.20
|
14.35
|
13.85
|
14.15
|
14.12
|
13.64
|
1,586,900
|
|
6/29/2023
|
-0.75 / -5.08%
|
14.55
|
14.65
|
14.00
|
14.00
|
14.31
|
13.49
|
2,455,800
|
|
6/28/2023
|
-0.15 / -1.01%
|
14.90
|
14.95
|
14.60
|
14.75
|
14.81
|
14.22
|
1,820,300
|
|
6/27/2023
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.87
|
14.36
|
1,507,100
|
|
6/26/2023
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.00
|
15.00
|
14.54
|
14.46
|
3,373,600
|
|
6/23/2023
|
+0.65 / +4.55%
|
14.35
|
15.25
|
14.05
|
14.95
|
14.61
|
14.41
|
3,188,500
|
|
6/22/2023
|
+0.30 / +2.14%
|
14.50
|
14.65
|
14.20
|
14.30
|
14.38
|
13.78
|
3,909,500
|
|
6/21/2023
|
+0.90 / +6.87%
|
13.30
|
14.00
|
13.25
|
14.00
|
13.84
|
13.49
|
3,770,800
|
|
6/20/2023
|
+0.20 / +1.55%
|
12.95
|
13.10
|
12.85
|
13.10
|
12.97
|
12.63
|
1,539,500
|
|
6/19/2023
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.85
|
12.43
|
930,200
|
|
6/16/2023
|
+0.25 / +1.98%
|
12.80
|
13.35
|
12.80
|
12.85
|
13.12
|
12.38
|
3,442,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|