|
|
Closing price on 9/19/2024
|
|
| Open |
18.40 |
| High |
18.70 |
| Low |
18.30 |
| Volume |
709,200 |
| Split-adjusted Price |
16.74 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
+0.05 / +0.27%
|
18.40
|
18.70
|
18.30
|
18.40
|
18.44
|
16.74
|
709,200
|
|
|
9/18/2024
|
+0.15 / +0.82%
|
18.20
|
18.70
|
18.10
|
18.35
|
18.47
|
16.69
|
1,558,100
|
|
|
9/17/2024
|
+0.55 / +3.12%
|
17.75
|
18.20
|
17.70
|
18.20
|
17.91
|
16.56
|
923,800
|
|
|
9/16/2024
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.45
|
17.65
|
17.68
|
16.06
|
508,800
|
|
|
9/13/2024
|
+0.20 / +1.14%
|
17.55
|
17.95
|
17.55
|
17.75
|
17.79
|
16.15
|
530,300
|
|
|
9/12/2024
|
-0.05 / -0.28%
|
17.80
|
17.90
|
17.55
|
17.55
|
17.70
|
15.97
|
382,800
|
|
|
9/11/2024
|
-0.15 / -0.85%
|
17.75
|
17.85
|
17.15
|
17.60
|
17.48
|
16.01
|
1,188,500
|
|
|
9/10/2024
|
-0.25 / -1.39%
|
18.10
|
18.25
|
17.60
|
17.75
|
17.82
|
16.15
|
861,200
|
|
|
9/9/2024
|
-0.05 / -0.28%
|
17.95
|
18.00
|
17.80
|
18.00
|
17.91
|
16.38
|
430,700
|
|
|
9/6/2024
|
0.00 / 0.00%
|
18.00
|
18.25
|
17.85
|
18.05
|
18.01
|
16.42
|
521,700
|
|
|
9/5/2024
|
-0.05 / -0.28%
|
18.30
|
18.40
|
17.85
|
18.05
|
18.19
|
16.42
|
993,500
|
|
|
9/4/2024
|
-0.35 / -1.90%
|
18.00
|
18.30
|
17.95
|
18.10
|
18.11
|
16.47
|
1,150,000
|
|
|
8/30/2024
|
+0.10 / +0.54%
|
18.50
|
18.55
|
18.35
|
18.45
|
18.43
|
16.79
|
641,100
|
|
|
8/29/2024
|
-0.20 / -1.08%
|
18.55
|
18.70
|
18.30
|
18.35
|
18.49
|
16.69
|
602,000
|
|
|
8/28/2024
|
+0.05 / +0.27%
|
18.70
|
18.70
|
18.10
|
18.55
|
18.45
|
16.88
|
955,600
|
|
|
8/27/2024
|
-0.30 / -1.60%
|
18.65
|
18.75
|
18.50
|
18.50
|
18.59
|
16.83
|
953,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|