|
|
Closing price on 1/29/2021
|
|
| Open |
31.95 |
| High |
35.80 |
| Low |
31.95 |
| Volume |
1,385,000 |
| Split-adjusted Price |
19.81 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+1.00 / +2.91%
|
31.95
|
35.80
|
31.95
|
35.35
|
34.26
|
19.81
|
1,385,000
|
|
|
1/28/2021
|
-2.55 / -6.91%
|
34.35
|
36.00
|
34.35
|
34.35
|
34.35
|
19.25
|
1,966,600
|
|
|
1/27/2021
|
0.00 / 0.00%
|
36.20
|
37.00
|
34.35
|
36.90
|
36.11
|
20.68
|
1,705,300
|
|
|
1/26/2021
|
+0.10 / +0.27%
|
37.00
|
37.10
|
35.60
|
36.90
|
36.31
|
20.68
|
1,506,000
|
|
|
1/25/2021
|
+0.80 / +2.22%
|
36.20
|
37.50
|
35.70
|
36.80
|
36.80
|
20.62
|
2,037,400
|
|
|
1/22/2021
|
+1.40 / +4.05%
|
34.60
|
36.00
|
34.50
|
36.00
|
35.54
|
20.18
|
2,010,900
|
|
|
1/21/2021
|
+1.60 / +4.85%
|
34.40
|
34.60
|
33.50
|
34.60
|
34.15
|
19.39
|
1,479,100
|
|
|
1/20/2021
|
+1.00 / +3.13%
|
32.00
|
33.10
|
31.60
|
33.00
|
32.44
|
18.49
|
6,038,900
|
|
|
1/19/2021
|
-1.55 / -4.62%
|
33.55
|
35.50
|
31.25
|
32.00
|
33.59
|
17.93
|
3,639,900
|
|
|
1/18/2021
|
+0.65 / +1.98%
|
32.90
|
33.95
|
32.70
|
33.55
|
33.49
|
18.80
|
3,175,900
|
|
|
1/15/2021
|
-0.20 / -0.60%
|
33.10
|
33.30
|
32.60
|
32.90
|
32.87
|
18.44
|
2,073,400
|
|
|
1/14/2021
|
+0.55 / +1.69%
|
34.00
|
34.00
|
32.55
|
33.10
|
33.11
|
18.55
|
1,795,700
|
|
|
1/13/2021
|
+2.10 / +6.90%
|
31.10
|
32.55
|
31.10
|
32.55
|
32.06
|
18.24
|
4,211,500
|
|
|
1/12/2021
|
-0.40 / -1.30%
|
31.00
|
31.00
|
30.35
|
30.45
|
30.56
|
17.07
|
1,702,800
|
|
|
1/11/2021
|
+1.00 / +3.35%
|
30.20
|
30.85
|
29.90
|
30.85
|
30.85
|
17.29
|
1,860,000
|
|
|
1/8/2021
|
-0.10 / -0.33%
|
30.20
|
30.20
|
29.70
|
29.85
|
29.98
|
16.73
|
2,038,600
|
|
|
1/7/2021
|
+0.50 / +1.70%
|
30.00
|
30.20
|
29.55
|
29.95
|
29.95
|
16.79
|
603,900
|
|
|
1/6/2021
|
+0.25 / +0.86%
|
29.10
|
30.10
|
29.00
|
29.45
|
29.43
|
16.51
|
2,268,500
|
|
|
1/5/2021
|
+0.10 / +0.34%
|
29.10
|
29.20
|
28.70
|
29.20
|
29.10
|
16.36
|
2,173,300
|
|
|
1/4/2021
|
+0.40 / +1.39%
|
28.50
|
29.20
|
28.50
|
29.10
|
29.04
|
16.31
|
1,070,300
|
|
|
12/31/2020
|
+0.45 / +1.59%
|
28.20
|
29.20
|
28.10
|
28.70
|
28.45
|
16.08
|
580,980
|
|
|
12/30/2020
|
-0.30 / -1.05%
|
28.50
|
28.55
|
28.15
|
28.25
|
28.31
|
15.83
|
475,570
|
|
|
12/29/2020
|
-0.25 / -0.87%
|
28.90
|
29.10
|
28.15
|
28.55
|
28.80
|
16.00
|
1,573,610
|
|
|
12/28/2020
|
-0.45 / -1.54%
|
29.25
|
29.65
|
28.65
|
28.80
|
29.00
|
16.14
|
1,518,010
|
|
|
12/25/2020
|
+1.05 / +3.72%
|
28.30
|
29.30
|
28.30
|
29.25
|
28.90
|
16.39
|
1,057,900
|
|
|
12/24/2020
|
-1.30 / -4.41%
|
29.50
|
29.60
|
27.80
|
28.20
|
28.66
|
15.80
|
792,560
|
|
|
12/23/2020
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.40
|
29.50
|
29.71
|
16.53
|
754,510
|
|
|
12/22/2020
|
-0.70 / -2.32%
|
30.20
|
30.20
|
29.35
|
29.50
|
30.20
|
16.53
|
2,159,840
|
|
|
12/21/2020
|
-0.85 / -2.74%
|
30.95
|
30.95
|
30.20
|
30.20
|
30.46
|
16.93
|
1,670,780
|
|
|
12/18/2020
|
+0.15 / +0.49%
|
30.90
|
31.10
|
30.60
|
31.05
|
30.92
|
17.40
|
2,027,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|