|
Closing price on 8/3/2015
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
16,150 |
| Split-adjusted Price |
14.33 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2015
|
+0.30 / +1.82%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.22
|
14.33
|
16,150
|
|
|
7/31/2015
|
-0.50 / -2.94%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.30
|
14.07
|
7,270
|
|
|
7/30/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.50
|
3,000
|
|
|
7/29/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.02
|
14.50
|
7,520
|
|
|
7/28/2015
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.15
|
14.50
|
240
|
|
|
7/27/2015
|
+1.00 / +6.17%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.96
|
14.67
|
19,640
|
|
|
7/24/2015
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.82
|
160
|
|
|
7/23/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.73
|
14.24
|
2,720
|
|
|
7/22/2015
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.75
|
14.24
|
4,880
|
|
|
7/21/2015
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.12
|
14.41
|
3,040
|
|
|
7/20/2015
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.54
|
14.07
|
8,950
|
|
|
7/17/2015
|
-0.10 / -0.59%
|
16.50
|
17.60
|
16.20
|
16.90
|
16.95
|
14.41
|
8,910
|
|
|
7/16/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.50
|
1,610
|
|
|
7/15/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.95
|
14.50
|
10,140
|
|
|
7/14/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.50
|
2,510
|
|
|
7/13/2015
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.50
|
2,460
|
|
|
7/10/2015
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.98
|
14.41
|
14,830
|
|
|
7/9/2015
|
+0.10 / +0.59%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.79
|
14.59
|
9,410
|
|
|
7/8/2015
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
14.50
|
3,310
|
|
|
7/7/2015
|
+0.40 / +2.40%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.86
|
14.59
|
2,550
|
|
|
7/6/2015
|
-0.70 / -4.02%
|
17.40
|
17.40
|
16.70
|
16.70
|
17.03
|
14.24
|
15,830
|
|
|
7/3/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.48
|
14.84
|
6,350
|
|
|
7/2/2015
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
14.84
|
2,890
|
|
|
7/1/2015
|
-0.50 / -2.78%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
14.93
|
3,050
|
|
|
6/30/2015
|
+0.60 / +3.45%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.57
|
15.35
|
740
|
|
|
6/29/2015
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.84
|
300
|
|
|
6/26/2015
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.84
|
15.27
|
2,130
|
|
|
6/25/2015
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.35
|
1,100
|
|
|
6/24/2015
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.52
|
10
|
|
|
6/23/2015
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.08
|
15.44
|
4,670
|
|
|