|
|
Closing price on 8/26/2024
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.75 |
| Volume |
1,480,900 |
| Split-adjusted Price |
17.10 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
-0.15 / -0.79%
|
19.00
|
19.30
|
18.75
|
18.80
|
18.99
|
17.10
|
1,480,900
|
|
|
8/23/2024
|
+0.50 / +2.71%
|
18.50
|
18.95
|
18.30
|
18.95
|
18.69
|
17.24
|
1,561,200
|
|
|
8/22/2024
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.20
|
18.45
|
18.49
|
16.79
|
955,100
|
|
|
8/21/2024
|
-0.05 / -0.27%
|
18.50
|
18.55
|
18.20
|
18.50
|
18.37
|
16.83
|
1,016,200
|
|
|
8/20/2024
|
+0.25 / +1.37%
|
18.30
|
18.85
|
17.95
|
18.55
|
18.45
|
16.88
|
2,357,200
|
|
|
8/19/2024
|
+0.55 / +3.10%
|
18.30
|
18.30
|
17.85
|
18.30
|
18.10
|
16.65
|
1,649,100
|
|
|
8/16/2024
|
+1.15 / +6.93%
|
16.85
|
17.75
|
16.70
|
17.75
|
17.60
|
16.15
|
2,561,000
|
|
|
8/15/2024
|
-0.20 / -1.19%
|
16.85
|
16.90
|
16.55
|
16.60
|
16.71
|
15.10
|
680,400
|
|
|
8/14/2024
|
-0.35 / -2.04%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.07
|
15.28
|
874,300
|
|
|
8/13/2024
|
-0.25 / -1.44%
|
17.60
|
17.60
|
17.00
|
17.15
|
17.19
|
15.60
|
1,010,600
|
|
|
8/12/2024
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.20
|
17.40
|
17.35
|
15.83
|
577,000
|
|
|
8/9/2024
|
+0.75 / +4.52%
|
16.65
|
17.55
|
16.65
|
17.35
|
17.12
|
15.78
|
2,188,200
|
|
|
8/8/2024
|
-0.20 / -1.19%
|
16.55
|
17.00
|
16.35
|
16.60
|
16.70
|
15.10
|
735,000
|
|
|
8/7/2024
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.60
|
16.80
|
16.78
|
15.28
|
517,100
|
|
|
8/6/2024
|
+0.60 / +3.68%
|
16.55
|
17.00
|
16.30
|
16.90
|
16.77
|
15.38
|
1,242,300
|
|
|
8/5/2024
|
-0.70 / -4.12%
|
16.30
|
17.15
|
16.20
|
16.30
|
16.59
|
14.83
|
1,173,900
|
|
|
8/2/2024
|
+0.80 / +4.94%
|
16.25
|
17.10
|
16.10
|
17.00
|
16.53
|
15.47
|
1,176,700
|
|
|
8/1/2024
|
-1.10 / -6.36%
|
17.50
|
17.50
|
16.10
|
16.20
|
16.42
|
14.74
|
3,058,400
|
|
|
7/31/2024
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.52
|
15.74
|
514,300
|
|
|
7/30/2024
|
-0.30 / -1.69%
|
17.60
|
17.65
|
17.30
|
17.40
|
17.46
|
15.83
|
549,300
|
|
|
7/29/2024
|
+0.10 / +0.57%
|
17.70
|
17.85
|
17.55
|
17.70
|
17.69
|
16.10
|
420,900
|
|
|
7/26/2024
|
+0.10 / +0.57%
|
17.65
|
17.65
|
17.45
|
17.60
|
17.56
|
16.01
|
430,000
|
|
|
7/25/2024
|
-0.10 / -0.57%
|
17.25
|
17.60
|
17.25
|
17.50
|
17.43
|
15.92
|
460,000
|
|
|
7/24/2024
|
+0.30 / +1.73%
|
16.90
|
17.70
|
16.60
|
17.60
|
17.10
|
16.01
|
1,442,100
|
|
|
7/23/2024
|
-0.20 / -1.14%
|
17.55
|
17.85
|
17.20
|
17.30
|
17.50
|
15.74
|
891,400
|
|
|
7/22/2024
|
-0.90 / -4.89%
|
18.25
|
18.30
|
17.35
|
17.50
|
17.80
|
15.92
|
2,633,100
|
|
|
7/19/2024
|
-0.60 / -3.16%
|
18.90
|
19.20
|
18.35
|
18.40
|
18.67
|
16.74
|
1,143,500
|
|
|
7/18/2024
|
+0.05 / +0.26%
|
19.15
|
19.15
|
18.50
|
19.00
|
18.71
|
17.29
|
1,302,400
|
|
|
7/17/2024
|
-0.70 / -3.56%
|
19.75
|
19.80
|
18.60
|
18.95
|
19.37
|
17.24
|
1,684,400
|
|
|
7/16/2024
|
+0.05 / +0.26%
|
19.75
|
19.85
|
19.60
|
19.65
|
19.72
|
17.88
|
1,345,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|