|
|
Closing price on 5/7/2025
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
681,400 |
| Split-adjusted Price |
15.95 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
+0.65 / +4.25%
|
15.30
|
16.00
|
15.30
|
15.95
|
15.55
|
15.95
|
681,400
|
|
|
5/6/2025
|
+0.20 / +1.32%
|
15.10
|
15.55
|
15.10
|
15.30
|
15.34
|
15.30
|
295,800
|
|
|
5/5/2025
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.05
|
15.10
|
15.11
|
15.10
|
293,900
|
|
|
4/29/2025
|
-0.25 / -1.62%
|
15.45
|
15.45
|
15.15
|
15.15
|
15.25
|
15.15
|
156,900
|
|
|
4/28/2025
|
+0.15 / +0.98%
|
15.30
|
15.40
|
15.15
|
15.40
|
15.22
|
15.40
|
224,100
|
|
|
4/25/2025
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.25
|
15.25
|
15.41
|
15.25
|
239,000
|
|
|
4/24/2025
|
-0.10 / -0.63%
|
15.65
|
15.70
|
15.45
|
15.65
|
15.57
|
15.65
|
302,600
|
|
|
4/23/2025
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.45
|
15.75
|
15.66
|
15.75
|
455,500
|
|
|
4/22/2025
|
0.00 / 0.00%
|
15.75
|
15.75
|
14.65
|
15.75
|
15.12
|
15.75
|
3,891,500
|
|
|
4/21/2025
|
-0.35 / -2.17%
|
16.20
|
16.20
|
15.70
|
15.75
|
15.87
|
15.75
|
5,460,800
|
|
|
4/18/2025
|
+0.45 / +2.88%
|
15.80
|
16.10
|
15.60
|
16.10
|
15.88
|
16.10
|
605,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
15.20
|
15.65
|
15.15
|
15.65
|
15.46
|
15.65
|
304,200
|
|
|
4/16/2025
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.65
|
15.53
|
15.65
|
2,364,300
|
|
|
4/15/2025
|
-0.35 / -2.19%
|
15.95
|
15.95
|
15.40
|
15.65
|
15.59
|
15.65
|
989,400
|
|
|
4/14/2025
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.45
|
16.00
|
15.71
|
16.00
|
2,422,100
|
|
|
4/11/2025
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.20
|
15.95
|
15.68
|
15.95
|
2,021,300
|
|
|
4/10/2025
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.90
|
15.95
|
15.95
|
15.95
|
4,117,200
|
|
|
4/9/2025
|
-0.25 / -1.64%
|
14.15
|
15.00
|
14.15
|
14.95
|
14.44
|
14.95
|
1,232,400
|
|
|
4/8/2025
|
-1.10 / -6.75%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.21
|
15.20
|
3,501,753
|
|
|
4/4/2025
|
+0.95 / +6.19%
|
14.30
|
16.30
|
14.30
|
16.30
|
14.70
|
16.30
|
1,690,900
|
|
|
4/3/2025
|
-1.15 / -6.97%
|
15.55
|
16.00
|
15.35
|
15.35
|
15.43
|
15.35
|
816,800
|
|
|
4/2/2025
|
-0.05 / -0.30%
|
16.55
|
16.70
|
16.50
|
16.50
|
16.58
|
16.50
|
283,500
|
|
|
4/1/2025
|
+0.15 / +0.91%
|
16.50
|
16.70
|
16.35
|
16.55
|
16.54
|
16.55
|
2,200,000
|
|
|
3/31/2025
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.15
|
16.40
|
16.48
|
16.40
|
449,600
|
|
|
3/28/2025
|
-0.15 / -0.90%
|
16.65
|
16.65
|
16.45
|
16.50
|
16.51
|
16.50
|
279,200
|
|
|
3/27/2025
|
-0.15 / -0.89%
|
16.80
|
16.80
|
16.50
|
16.65
|
16.62
|
16.65
|
457,700
|
|
|
3/26/2025
|
-0.30 / -1.75%
|
17.10
|
17.20
|
16.65
|
16.80
|
16.82
|
16.80
|
611,600
|
|
|
3/25/2025
|
-0.20 / -1.16%
|
17.25
|
17.30
|
17.10
|
17.10
|
17.17
|
17.10
|
289,000
|
|
|
3/24/2025
|
-0.15 / -0.86%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.26
|
17.30
|
323,500
|
|
|
3/21/2025
|
-0.15 / -0.85%
|
17.40
|
17.60
|
17.40
|
17.45
|
17.50
|
17.45
|
127,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|