|
Closing price on 12/15/2022
|
|
| Open |
30.60 |
| High |
30.85 |
| Low |
30.50 |
| Volume |
1,060,000 |
| Split-adjusted Price |
24.68 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
-0.15 / -0.48%
|
30.60
|
30.85
|
30.50
|
30.85
|
30.60
|
24.68
|
1,060,000
|
|
|
12/14/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.40
|
31.00
|
30.76
|
24.80
|
18,300
|
|
|
12/13/2022
|
-0.40 / -1.27%
|
30.50
|
31.40
|
30.50
|
31.00
|
30.66
|
24.80
|
10,400
|
|
|
12/12/2022
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.35
|
31.40
|
31.33
|
25.12
|
51,100
|
|
|
12/9/2022
|
-0.15 / -0.48%
|
31.80
|
31.80
|
30.50
|
31.40
|
31.38
|
25.12
|
49,600
|
|
|
12/8/2022
|
-0.05 / -0.16%
|
29.80
|
31.60
|
29.80
|
31.55
|
31.05
|
25.24
|
52,700
|
|
|
12/7/2022
|
-0.10 / -0.32%
|
33.00
|
33.00
|
30.00
|
31.60
|
31.41
|
25.28
|
26,300
|
|
|
12/6/2022
|
0.00 / 0.00%
|
34.50
|
34.85
|
34.15
|
34.85
|
34.72
|
25.35
|
2,435,500
|
|
|
12/5/2022
|
-0.05 / -0.14%
|
34.50
|
35.00
|
34.30
|
34.85
|
34.60
|
25.35
|
33,200
|
|
|
12/2/2022
|
-0.10 / -0.29%
|
34.65
|
34.90
|
34.20
|
34.90
|
34.65
|
25.38
|
42,200
|
|
|
12/1/2022
|
-0.50 / -1.41%
|
36.00
|
36.00
|
34.05
|
35.00
|
35.07
|
25.45
|
657,300
|
|
|
11/30/2022
|
+1.50 / +4.41%
|
34.00
|
35.50
|
33.70
|
35.50
|
34.79
|
25.82
|
97,900
|
|
|
11/29/2022
|
+0.50 / +1.49%
|
33.75
|
34.00
|
33.50
|
34.00
|
33.84
|
24.73
|
1,817,600
|
|
|
11/28/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
31.20
|
33.50
|
33.37
|
24.36
|
45,300
|
|
|
11/25/2022
|
+0.05 / +0.15%
|
32.50
|
33.90
|
32.50
|
33.50
|
33.26
|
24.36
|
30,800
|
|
|
11/24/2022
|
-0.05 / -0.15%
|
33.50
|
33.95
|
32.90
|
33.45
|
33.33
|
24.33
|
28,700
|
|
|
11/23/2022
|
0.00 / 0.00%
|
32.90
|
33.50
|
32.90
|
33.50
|
33.33
|
24.36
|
197,300
|
|
|
11/22/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.10
|
33.50
|
33.49
|
24.36
|
36,000
|
|
|
11/21/2022
|
-0.30 / -0.89%
|
33.80
|
34.00
|
33.10
|
33.50
|
33.54
|
24.36
|
656,700
|
|
|
11/18/2022
|
+0.30 / +0.90%
|
33.85
|
33.85
|
32.80
|
33.80
|
33.65
|
24.58
|
52,900
|
|
|
11/17/2022
|
+1.20 / +3.72%
|
33.30
|
33.50
|
32.05
|
33.50
|
33.11
|
24.36
|
655,500
|
|
|
11/16/2022
|
+0.30 / +0.94%
|
30.05
|
33.00
|
29.90
|
32.30
|
31.45
|
23.49
|
87,100
|
|
|
11/15/2022
|
+0.50 / +1.59%
|
30.80
|
32.00
|
29.30
|
32.00
|
30.76
|
23.27
|
265,200
|
|
|
11/14/2022
|
-0.50 / -1.56%
|
30.20
|
31.50
|
29.80
|
31.50
|
30.94
|
22.91
|
292,500
|
|
|
11/11/2022
|
-0.20 / -0.62%
|
31.50
|
32.00
|
30.90
|
32.00
|
31.65
|
23.27
|
157,700
|
|
|
11/10/2022
|
-0.55 / -1.68%
|
32.00
|
32.75
|
31.20
|
32.20
|
32.30
|
23.42
|
130,100
|
|
|
11/9/2022
|
-0.20 / -0.61%
|
32.85
|
32.85
|
32.05
|
32.75
|
32.66
|
23.82
|
696,400
|
|
|
11/8/2022
|
-0.05 / -0.15%
|
32.00
|
33.00
|
32.00
|
32.95
|
32.68
|
23.96
|
86,800
|
|
|
11/7/2022
|
-0.90 / -2.65%
|
33.90
|
33.90
|
32.10
|
33.00
|
32.92
|
24.00
|
104,500
|
|
|
11/4/2022
|
-0.15 / -0.44%
|
33.95
|
33.95
|
31.70
|
33.90
|
32.79
|
24.65
|
167,800
|
|
|