|
Closing price on 5/28/2015
|
|
| Open |
19.10 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
3,180 |
| Split-adjusted Price |
14.73 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.00
|
19.00
|
19.12
|
14.73
|
3,180
|
|
|
5/27/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.98
|
14.73
|
12,590
|
|
|
5/26/2015
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.98
|
14.73
|
5,270
|
|
|
5/25/2015
|
-0.30 / -1.55%
|
18.50
|
19.10
|
18.50
|
19.00
|
18.61
|
14.73
|
4,460
|
|
|
5/22/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.97
|
0
|
|
|
5/21/2015
|
+1.00 / +5.46%
|
18.40
|
19.50
|
18.30
|
19.30
|
18.52
|
14.97
|
21,060
|
|
|
5/20/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
14.19
|
520
|
|
|
5/19/2015
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.28
|
14.19
|
840
|
|
|
5/18/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.34
|
0
|
|
|
5/15/2015
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.30
|
14.34
|
1,170
|
|
|
5/14/2015
|
+0.30 / +1.65%
|
19.00
|
19.00
|
18.20
|
18.50
|
18.42
|
14.34
|
4,560
|
|
|
5/13/2015
|
-0.30 / -1.62%
|
18.30
|
18.30
|
17.90
|
18.20
|
18.03
|
14.11
|
14,090
|
|
|
5/12/2015
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.22
|
14.34
|
4,940
|
|
|
5/11/2015
|
-0.80 / -4.21%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.31
|
14.11
|
13,380
|
|
|
5/8/2015
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.73
|
70
|
|
|
5/7/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.50
|
19.50
|
18.69
|
15.12
|
7,290
|
|
|
5/6/2015
|
-0.20 / -1.02%
|
18.80
|
19.50
|
18.40
|
19.50
|
18.60
|
15.12
|
19,950
|
|
|
5/5/2015
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.74
|
15.28
|
11,600
|
|
|
5/4/2015
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.28
|
10
|
|
|
4/27/2015
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.75
|
15.43
|
310
|
|
|
4/24/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
15.43
|
1,030
|
|
|
4/23/2015
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.88
|
15.43
|
380
|
|
|
4/22/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.51
|
2,640
|
|
|
4/21/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.51
|
2,110
|
|
|
4/20/2015
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.51
|
60
|
|
|
4/17/2015
|
+0.30 / +1.49%
|
20.00
|
20.50
|
19.80
|
20.50
|
19.86
|
15.90
|
4,380
|
|
|
4/16/2015
|
0.00 / 0.00%
|
19.90
|
20.40
|
19.50
|
20.20
|
19.75
|
15.66
|
7,950
|
|
|
4/15/2015
|
-0.40 / -1.94%
|
20.40
|
20.40
|
19.60
|
20.20
|
20.15
|
15.66
|
210
|
|
|
4/14/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.97
|
0
|
|
|
4/13/2015
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.30
|
20.60
|
20.47
|
15.97
|
1,270
|
|
|