|
|
Closing price on 2/13/2026
|
|
| Open |
14.65 |
| High |
14.65 |
| Low |
14.40 |
| Volume |
334,300 |
| Split-adjusted Price |
14.45 |
There is no data on 2/20/2026. Display data on 2/13/2026 instead.
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.25 / -1.70%
|
14.65
|
14.65
|
14.40
|
14.45
|
14.50
|
14.45
|
334,300
|
|
|
2/12/2026
|
-0.15 / -1.01%
|
14.85
|
14.85
|
14.65
|
14.70
|
14.73
|
14.70
|
71,600
|
|
|
2/11/2026
|
+0.45 / +3.13%
|
14.45
|
14.85
|
14.45
|
14.85
|
14.68
|
14.85
|
355,200
|
|
|
2/10/2026
|
-0.05 / -0.35%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.46
|
14.40
|
203,500
|
|
|
2/9/2026
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.25
|
14.45
|
14.36
|
14.45
|
233,900
|
|
|
2/6/2026
|
-0.20 / -1.37%
|
14.50
|
14.65
|
14.30
|
14.35
|
14.42
|
14.35
|
446,400
|
|
|
2/5/2026
|
-0.05 / -0.34%
|
14.60
|
14.75
|
14.55
|
14.55
|
14.65
|
14.55
|
246,000
|
|
|
2/4/2026
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.45
|
14.60
|
14.57
|
14.60
|
488,600
|
|
|
2/3/2026
|
0.00 / 0.00%
|
14.35
|
14.80
|
14.35
|
14.50
|
14.53
|
14.50
|
533,500
|
|
|
2/2/2026
|
-0.35 / -2.36%
|
14.85
|
14.85
|
14.35
|
14.50
|
14.57
|
14.50
|
313,200
|
|
|
1/30/2026
|
-0.05 / -0.34%
|
15.00
|
15.05
|
14.80
|
14.85
|
14.95
|
14.85
|
350,500
|
|
|
1/29/2026
|
+0.15 / +1.02%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.99
|
14.90
|
396,700
|
|
|
1/28/2026
|
+0.25 / +1.72%
|
14.55
|
14.90
|
14.50
|
14.75
|
14.71
|
14.75
|
385,700
|
|
|
1/27/2026
|
-0.15 / -1.02%
|
14.45
|
14.50
|
14.30
|
14.50
|
14.41
|
14.50
|
239,700
|
|
|
1/26/2026
|
-0.05 / -0.34%
|
14.60
|
14.90
|
14.20
|
14.65
|
14.44
|
14.65
|
590,600
|
|
|
1/23/2026
|
-0.45 / -2.97%
|
15.15
|
15.15
|
14.70
|
14.70
|
14.85
|
14.70
|
310,900
|
|
|
1/22/2026
|
+0.50 / +3.41%
|
14.70
|
15.30
|
14.60
|
15.15
|
15.08
|
15.15
|
1,408,500
|
|
|
1/21/2026
|
+0.20 / +1.38%
|
14.40
|
14.80
|
14.30
|
14.65
|
14.56
|
14.65
|
754,300
|
|
|
1/20/2026
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.45
|
14.45
|
14.48
|
14.45
|
164,500
|
|
|
1/19/2026
|
-0.15 / -1.03%
|
14.60
|
14.75
|
14.40
|
14.45
|
14.56
|
14.45
|
261,800
|
|
|
1/16/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.50
|
14.60
|
375,500
|
|
|
1/15/2026
|
-0.25 / -1.68%
|
14.85
|
14.85
|
14.40
|
14.60
|
14.59
|
14.60
|
205,700
|
|
|
1/14/2026
|
+0.05 / +0.34%
|
14.60
|
14.90
|
14.55
|
14.85
|
14.78
|
14.85
|
671,600
|
|
|
1/13/2026
|
+0.20 / +1.37%
|
14.65
|
14.95
|
14.55
|
14.80
|
14.75
|
14.80
|
570,700
|
|
|
1/12/2026
|
+0.60 / +4.29%
|
14.00
|
14.65
|
13.80
|
14.60
|
14.32
|
14.60
|
805,100
|
|
|
1/9/2026
|
-0.15 / -1.06%
|
14.30
|
14.30
|
13.95
|
14.00
|
14.05
|
14.00
|
6,563,500
|
|
|
1/8/2026
|
+0.10 / +0.71%
|
14.05
|
14.30
|
14.05
|
14.15
|
14.16
|
14.15
|
1,690,200
|
|
|
1/7/2026
|
+0.05 / +0.36%
|
14.00
|
14.20
|
13.90
|
14.05
|
14.01
|
14.05
|
1,275,100
|
|
|
1/6/2026
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.02
|
14.00
|
1,254,800
|
|
|
1/5/2026
|
-0.10 / -0.70%
|
14.15
|
14.25
|
13.95
|
14.15
|
14.10
|
14.15
|
478,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|