|
Closing price on 9/19/2024
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
156,100 |
| Split-adjusted Price |
16.70 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
-0.05 / -0.30%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.82
|
16.70
|
156,100
|
|
|
9/18/2024
|
+0.05 / +0.30%
|
16.70
|
16.85
|
16.60
|
16.75
|
16.75
|
16.75
|
1,963,000
|
|
|
9/17/2024
|
+0.20 / +1.21%
|
16.40
|
16.75
|
16.30
|
16.70
|
16.54
|
16.70
|
255,600
|
|
|
9/16/2024
|
-0.40 / -2.37%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.79
|
16.50
|
223,000
|
|
|
9/13/2024
|
+0.20 / +1.20%
|
16.75
|
16.95
|
16.65
|
16.90
|
16.73
|
16.90
|
202,200
|
|
|
9/12/2024
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.88
|
16.70
|
162,500
|
|
|
9/11/2024
|
+0.10 / +0.60%
|
16.85
|
16.95
|
16.50
|
16.90
|
16.77
|
16.90
|
147,700
|
|
|
9/10/2024
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
17.01
|
16.80
|
312,700
|
|
|
9/9/2024
|
-0.20 / -1.16%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.17
|
17.10
|
112,700
|
|
|
9/6/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.28
|
17.30
|
185,400
|
|
|
9/5/2024
|
-0.05 / -0.29%
|
17.40
|
17.65
|
17.30
|
17.30
|
17.43
|
17.30
|
351,600
|
|
|
9/4/2024
|
-0.25 / -1.42%
|
17.30
|
17.50
|
17.30
|
17.35
|
17.37
|
17.35
|
222,000
|
|
|
8/30/2024
|
-0.05 / -0.28%
|
17.55
|
17.80
|
17.55
|
17.60
|
17.64
|
17.60
|
175,900
|
|
|
8/29/2024
|
-0.05 / -0.28%
|
17.80
|
17.85
|
17.60
|
17.65
|
17.66
|
17.65
|
173,100
|
|
|
8/28/2024
|
-0.15 / -0.84%
|
17.85
|
17.90
|
17.50
|
17.70
|
17.68
|
17.70
|
205,800
|
|
|
8/27/2024
|
+0.05 / +0.28%
|
17.75
|
17.95
|
17.75
|
17.85
|
17.84
|
17.85
|
175,900
|
|
|
8/26/2024
|
+0.20 / +1.14%
|
18.20
|
18.30
|
17.75
|
17.80
|
17.96
|
17.80
|
303,800
|
|
|
8/23/2024
|
-0.20 / -1.12%
|
17.80
|
17.85
|
17.50
|
17.60
|
17.67
|
17.60
|
356,600
|
|
|
8/22/2024
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.55
|
17.80
|
17.83
|
17.80
|
715,900
|
|
|
8/21/2024
|
-0.35 / -1.93%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.87
|
17.80
|
419,400
|
|
|
8/20/2024
|
+0.60 / +3.42%
|
17.60
|
18.30
|
17.40
|
18.15
|
17.91
|
18.15
|
686,000
|
|
|
8/19/2024
|
-0.10 / -0.57%
|
17.75
|
18.05
|
17.55
|
17.55
|
17.72
|
17.55
|
341,800
|
|
|
8/16/2024
|
+0.85 / +5.06%
|
16.80
|
17.75
|
16.80
|
17.65
|
17.45
|
17.65
|
726,100
|
|
|
8/15/2024
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.84
|
16.80
|
261,900
|
|
|
8/14/2024
|
+0.05 / +0.30%
|
17.20
|
17.20
|
16.85
|
16.90
|
16.99
|
16.90
|
235,400
|
|
|
8/13/2024
|
0.00 / 0.00%
|
16.70
|
17.35
|
16.65
|
16.85
|
17.05
|
16.85
|
313,000
|
|
|
8/12/2024
|
-0.30 / -1.75%
|
17.15
|
17.15
|
16.50
|
16.85
|
16.74
|
16.85
|
476,800
|
|
|
8/9/2024
|
+0.05 / +0.29%
|
17.10
|
17.30
|
16.85
|
17.15
|
17.03
|
17.15
|
379,700
|
|
|
8/8/2024
|
-1.20 / -6.56%
|
18.60
|
18.60
|
17.05
|
17.10
|
17.32
|
17.10
|
1,760,500
|
|
|
8/7/2024
|
-0.70 / -3.68%
|
19.35
|
19.40
|
17.80
|
18.30
|
18.40
|
18.30
|
596,400
|
|
|