|
|
Closing price on 3/25/2024
|
|
| Open |
23.85 |
| High |
24.40 |
| Low |
23.55 |
| Volume |
1,829,300 |
| Split-adjusted Price |
19.04 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2024
|
-0.05 / -0.21%
|
23.85
|
24.40
|
23.55
|
23.80
|
23.98
|
19.04
|
1,829,300
|
|
|
3/22/2024
|
+0.65 / +2.80%
|
23.20
|
23.95
|
22.90
|
23.85
|
23.20
|
19.08
|
3,329,900
|
|
|
3/21/2024
|
-0.25 / -1.07%
|
23.45
|
23.50
|
22.95
|
23.20
|
23.09
|
18.56
|
2,475,900
|
|
|
3/20/2024
|
+0.45 / +1.96%
|
23.05
|
23.60
|
23.05
|
23.45
|
23.37
|
18.76
|
1,871,400
|
|
|
3/19/2024
|
+1.00 / +4.55%
|
22.10
|
23.20
|
22.05
|
23.00
|
22.81
|
18.40
|
2,963,300
|
|
|
3/18/2024
|
-0.30 / -1.35%
|
22.15
|
22.45
|
21.50
|
22.00
|
21.95
|
17.60
|
1,145,600
|
|
|
3/15/2024
|
+0.05 / +0.22%
|
22.10
|
22.40
|
21.85
|
22.30
|
22.26
|
17.84
|
789,000
|
|
|
3/14/2024
|
-0.25 / -1.11%
|
22.45
|
22.45
|
21.60
|
22.25
|
21.97
|
17.80
|
636,700
|
|
|
3/13/2024
|
+0.40 / +1.81%
|
22.10
|
22.50
|
21.50
|
22.50
|
21.86
|
18.00
|
1,182,300
|
|
|
3/12/2024
|
+0.40 / +1.84%
|
21.20
|
22.10
|
20.70
|
22.10
|
21.35
|
17.68
|
1,230,400
|
|
|
3/11/2024
|
-1.10 / -4.82%
|
22.55
|
22.55
|
21.40
|
21.70
|
21.94
|
17.36
|
1,639,000
|
|
|
3/8/2024
|
-0.90 / -3.80%
|
23.55
|
23.65
|
22.80
|
22.80
|
23.06
|
18.24
|
829,600
|
|
|
3/7/2024
|
-0.25 / -1.04%
|
23.90
|
23.95
|
23.30
|
23.70
|
23.50
|
18.96
|
899,800
|
|
|
3/6/2024
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.45
|
23.95
|
23.75
|
19.16
|
855,400
|
|
|
3/5/2024
|
-0.30 / -1.23%
|
24.50
|
24.60
|
23.60
|
24.00
|
23.79
|
19.20
|
2,430,000
|
|
|
3/4/2024
|
+0.20 / +0.83%
|
24.10
|
24.35
|
23.65
|
24.30
|
24.05
|
19.44
|
1,001,700
|
|
|
3/1/2024
|
+0.05 / +0.21%
|
24.20
|
24.20
|
23.90
|
24.10
|
24.00
|
19.28
|
612,500
|
|
|
2/29/2024
|
-0.15 / -0.62%
|
24.20
|
24.20
|
23.85
|
24.05
|
23.98
|
19.24
|
1,059,200
|
|
|
2/28/2024
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.20
|
24.20
|
24.32
|
19.36
|
110,500
|
|
|
2/27/2024
|
+0.30 / +1.24%
|
24.10
|
24.40
|
24.00
|
24.40
|
24.17
|
19.52
|
160,900
|
|
|
2/26/2024
|
+0.10 / +0.42%
|
24.00
|
24.15
|
23.90
|
24.10
|
24.01
|
19.28
|
3,735,180
|
|
|
2/23/2024
|
-0.50 / -2.04%
|
24.50
|
24.55
|
24.00
|
24.00
|
24.19
|
19.20
|
3,172,040
|
|
|
2/22/2024
|
-0.05 / -0.20%
|
24.55
|
24.55
|
24.30
|
24.50
|
24.39
|
19.60
|
1,744,100
|
|
|
2/21/2024
|
-0.25 / -1.01%
|
24.80
|
24.80
|
24.45
|
24.55
|
24.55
|
19.64
|
168,800
|
|
|
2/20/2024
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.45
|
24.80
|
24.64
|
19.84
|
206,500
|
|
|
2/19/2024
|
+0.10 / +0.41%
|
24.50
|
24.65
|
24.40
|
24.60
|
24.54
|
19.68
|
242,900
|
|
|
2/16/2024
|
+0.15 / +0.62%
|
24.35
|
24.75
|
24.35
|
24.50
|
24.53
|
19.60
|
326,600
|
|
|
2/15/2024
|
+0.40 / +1.67%
|
23.95
|
24.35
|
23.95
|
24.35
|
24.13
|
19.48
|
150,000
|
|
|
2/7/2024
|
-0.10 / -0.42%
|
24.05
|
24.15
|
23.90
|
23.95
|
24.02
|
19.16
|
127,400
|
|
|
2/6/2024
|
+0.05 / +0.21%
|
24.10
|
24.25
|
24.05
|
24.05
|
24.14
|
19.24
|
102,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|