|
|
Closing price on 1/9/2025
|
|
| Open |
15.25 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
2,378,800 |
| Split-adjusted Price |
15.10 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.30 / -1.95%
|
15.25
|
15.40
|
15.10
|
15.10
|
15.21
|
15.10
|
2,378,800
|
|
|
1/8/2025
|
+0.10 / +0.65%
|
15.30
|
15.55
|
15.15
|
15.40
|
15.35
|
15.40
|
149,800
|
|
|
1/7/2025
|
-0.30 / -1.92%
|
15.60
|
15.75
|
15.30
|
15.30
|
15.50
|
15.30
|
396,100
|
|
|
1/6/2025
|
+0.15 / +0.97%
|
15.45
|
15.75
|
15.35
|
15.60
|
15.61
|
15.60
|
890,100
|
|
|
1/3/2025
|
0.00 / 0.00%
|
15.35
|
15.90
|
15.30
|
15.45
|
15.57
|
15.45
|
364,000
|
|
|
1/2/2025
|
+0.05 / +0.32%
|
15.65
|
15.65
|
15.40
|
15.45
|
15.49
|
15.45
|
132,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
15.35
|
15.60
|
15.30
|
15.40
|
15.45
|
15.40
|
259,100
|
|
|
12/30/2024
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.35
|
15.40
|
15.52
|
15.40
|
690,400
|
|
|
12/27/2024
|
-0.25 / -1.56%
|
16.00
|
16.05
|
15.75
|
15.80
|
15.88
|
15.80
|
494,959
|
|
|
12/26/2024
|
-0.05 / -0.31%
|
16.00
|
16.25
|
16.00
|
16.05
|
16.12
|
16.05
|
376,200
|
|
|
12/25/2024
|
+0.05 / +0.31%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.14
|
16.10
|
356,500
|
|
|
12/24/2024
|
+0.10 / +0.63%
|
16.00
|
16.15
|
15.90
|
16.05
|
16.01
|
16.05
|
468,700
|
|
|
12/23/2024
|
+0.20 / +1.27%
|
15.85
|
16.15
|
15.85
|
15.95
|
16.00
|
15.95
|
2,027,471
|
|
|
12/20/2024
|
+0.15 / +0.96%
|
15.50
|
15.75
|
15.30
|
15.75
|
15.58
|
15.75
|
7,659,127
|
|
|
12/19/2024
|
-0.35 / -2.19%
|
15.85
|
15.85
|
15.50
|
15.60
|
15.63
|
15.60
|
822,900
|
|
|
12/18/2024
|
0.00 / 0.00%
|
15.95
|
16.20
|
15.85
|
15.95
|
16.00
|
15.95
|
7,516,700
|
|
|
12/17/2024
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.95
|
16.02
|
15.95
|
2,991,100
|
|
|
12/16/2024
|
-0.20 / -1.24%
|
15.95
|
16.15
|
15.85
|
15.95
|
16.01
|
15.95
|
7,292,241
|
|
|
12/13/2024
|
0.00 / 0.00%
|
16.05
|
16.20
|
15.80
|
16.15
|
15.98
|
16.15
|
2,109,161
|
|
|
12/12/2024
|
-0.05 / -0.31%
|
16.40
|
16.50
|
16.10
|
16.15
|
16.28
|
16.15
|
9,971,032
|
|
|
12/11/2024
|
-0.15 / -0.92%
|
16.35
|
16.50
|
16.05
|
16.20
|
16.22
|
16.20
|
3,002,022
|
|
|
12/10/2024
|
-0.20 / -1.21%
|
16.55
|
16.80
|
16.25
|
16.35
|
16.48
|
16.35
|
497,900
|
|
|
12/9/2024
|
+0.70 / +4.42%
|
15.90
|
16.95
|
15.90
|
16.55
|
16.61
|
16.55
|
1,356,900
|
|
|
12/6/2024
|
-0.45 / -2.76%
|
16.30
|
16.35
|
15.70
|
15.85
|
16.02
|
15.85
|
1,026,200
|
|
|
12/5/2024
|
+0.40 / +2.52%
|
16.25
|
16.35
|
15.80
|
16.30
|
16.14
|
16.30
|
549,000
|
|
|
12/4/2024
|
+1.00 / +6.71%
|
15.00
|
15.90
|
14.90
|
15.90
|
15.72
|
15.90
|
1,821,650
|
|
|
12/3/2024
|
-0.15 / -1.00%
|
15.05
|
15.10
|
14.90
|
14.90
|
14.95
|
14.90
|
191,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.00
|
15.05
|
15.05
|
15.05
|
123,500
|
|
|
11/29/2024
|
+0.15 / +1.01%
|
15.00
|
15.15
|
14.95
|
15.05
|
15.02
|
15.05
|
789,500
|
|
|
11/28/2024
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.90
|
14.90
|
14.97
|
14.90
|
1,150,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|