|
|
Closing price on 7/23/2025
|
|
| Open |
18.00 |
| High |
18.25 |
| Low |
17.65 |
| Volume |
1,570,700 |
| Split-adjusted Price |
17.90 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
+0.15 / +0.85%
|
18.00
|
18.25
|
17.65
|
17.90
|
17.90
|
17.90
|
1,570,700
|
|
|
7/22/2025
|
+0.20 / +1.14%
|
17.55
|
17.90
|
17.45
|
17.75
|
17.63
|
17.75
|
5,903,200
|
|
|
7/21/2025
|
-0.35 / -1.96%
|
17.90
|
18.35
|
17.50
|
17.55
|
17.78
|
17.55
|
2,091,000
|
|
|
7/18/2025
|
-0.20 / -1.10%
|
18.30
|
18.45
|
17.80
|
17.90
|
18.06
|
17.90
|
2,302,000
|
|
|
7/17/2025
|
+0.55 / +3.13%
|
17.85
|
18.40
|
17.65
|
18.10
|
18.01
|
18.10
|
5,430,900
|
|
|
7/16/2025
|
+0.20 / +1.15%
|
17.15
|
17.85
|
17.15
|
17.55
|
17.62
|
17.55
|
847,400
|
|
|
7/15/2025
|
+0.20 / +1.17%
|
17.35
|
17.85
|
17.10
|
17.35
|
17.44
|
17.35
|
2,177,700
|
|
|
7/14/2025
|
+0.55 / +3.31%
|
16.60
|
17.20
|
16.35
|
17.15
|
16.82
|
17.15
|
1,671,700
|
|
|
7/11/2025
|
-0.25 / -1.48%
|
16.90
|
16.95
|
16.50
|
16.60
|
16.65
|
16.60
|
1,147,600
|
|
|
7/10/2025
|
-0.05 / -0.30%
|
17.00
|
17.25
|
16.85
|
16.85
|
17.04
|
16.85
|
1,305,900
|
|
|
7/9/2025
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.85
|
16.90
|
16.95
|
16.90
|
4,385,900
|
|
|
7/8/2025
|
+0.05 / +0.30%
|
16.80
|
17.05
|
16.70
|
16.95
|
16.93
|
16.95
|
2,229,500
|
|
|
7/7/2025
|
+0.30 / +1.81%
|
16.80
|
16.95
|
16.60
|
16.90
|
16.71
|
16.90
|
3,625,000
|
|
|
7/4/2025
|
+0.10 / +0.61%
|
16.55
|
16.90
|
16.55
|
16.60
|
16.73
|
16.60
|
428,000
|
|
|
7/3/2025
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.45
|
16.50
|
658,800
|
|
|
7/2/2025
|
+0.15 / +0.92%
|
16.25
|
16.50
|
16.10
|
16.40
|
16.28
|
16.40
|
389,900
|
|
|
7/1/2025
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.20
|
16.25
|
16.38
|
16.25
|
1,066,100
|
|
|
6/30/2025
|
-0.05 / -0.30%
|
16.65
|
16.85
|
16.55
|
16.55
|
16.67
|
16.55
|
529,700
|
|
|
6/27/2025
|
-0.05 / -0.30%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.78
|
16.60
|
299,100
|
|
|
6/26/2025
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.50
|
16.65
|
16.60
|
16.65
|
267,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.65
|
16.70
|
16.76
|
16.70
|
425,300
|
|
|
6/24/2025
|
-0.10 / -0.60%
|
16.80
|
17.10
|
16.70
|
16.70
|
16.90
|
16.70
|
436,000
|
|
|
6/23/2025
|
+0.25 / +1.51%
|
16.50
|
16.90
|
16.30
|
16.80
|
16.57
|
16.80
|
549,600
|
|
|
6/20/2025
|
-0.25 / -1.49%
|
16.90
|
16.90
|
16.55
|
16.55
|
16.65
|
16.55
|
339,400
|
|
|
6/19/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.60
|
16.80
|
16.71
|
16.80
|
336,000
|
|
|
6/18/2025
|
-0.15 / -0.88%
|
17.05
|
17.10
|
16.80
|
16.85
|
16.92
|
16.85
|
536,656
|
|
|
6/17/2025
|
+0.15 / +0.89%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
17.00
|
602,500
|
|
|
6/16/2025
|
+0.35 / +2.12%
|
16.30
|
16.85
|
16.30
|
16.85
|
16.62
|
16.85
|
323,900
|
|
|
6/13/2025
|
-0.50 / -2.94%
|
16.65
|
16.85
|
16.40
|
16.50
|
16.58
|
16.50
|
1,235,900
|
|
|
6/12/2025
|
-0.10 / -0.58%
|
17.10
|
17.15
|
16.80
|
17.00
|
16.99
|
17.00
|
503,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|