|
Closing price on 9/30/2022
|
|
| Open |
35.80 |
| High |
36.00 |
| Low |
35.00 |
| Volume |
311,400 |
| Split-adjusted Price |
26.18 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.00
|
36.00
|
35.81
|
26.18
|
311,400
|
|
|
9/29/2022
|
-0.15 / -0.41%
|
36.15
|
36.15
|
35.85
|
36.00
|
35.99
|
26.18
|
454,432
|
|
|
9/28/2022
|
0.00 / 0.00%
|
35.75
|
36.15
|
35.70
|
36.15
|
36.08
|
26.29
|
177,000
|
|
|
9/27/2022
|
+0.15 / +0.42%
|
35.75
|
36.15
|
35.65
|
36.15
|
35.99
|
26.29
|
517,400
|
|
|
9/26/2022
|
-0.20 / -0.55%
|
35.80
|
36.00
|
35.50
|
36.00
|
35.82
|
26.18
|
463,900
|
|
|
9/23/2022
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.90
|
36.20
|
36.04
|
26.33
|
335,000
|
|
|
9/22/2022
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.80
|
36.20
|
36.05
|
26.33
|
248,300
|
|
|
9/21/2022
|
0.00 / 0.00%
|
36.15
|
36.20
|
35.80
|
36.20
|
36.05
|
26.33
|
208,200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
35.60
|
36.20
|
35.60
|
36.20
|
36.06
|
26.33
|
311,700
|
|
|
9/19/2022
|
+0.10 / +0.28%
|
36.00
|
36.20
|
35.55
|
36.20
|
35.98
|
26.33
|
1,110,200
|
|
|
9/16/2022
|
-0.10 / -0.28%
|
36.00
|
36.15
|
35.75
|
36.10
|
36.01
|
26.25
|
1,085,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
36.20
|
36.20
|
35.80
|
36.20
|
36.03
|
26.33
|
815,000
|
|
|
9/14/2022
|
-0.05 / -0.14%
|
35.75
|
36.20
|
35.55
|
36.20
|
35.96
|
26.33
|
712,800
|
|
|
9/13/2022
|
+0.05 / +0.14%
|
36.10
|
36.25
|
35.70
|
36.25
|
35.99
|
26.36
|
1,359,200
|
|
|
9/12/2022
|
-0.10 / -0.28%
|
35.85
|
36.20
|
35.85
|
36.20
|
36.12
|
26.33
|
120,600
|
|
|
9/9/2022
|
0.00 / 0.00%
|
35.70
|
36.45
|
35.70
|
36.30
|
36.11
|
26.40
|
272,600
|
|
|
9/8/2022
|
0.00 / 0.00%
|
36.10
|
36.35
|
35.55
|
36.30
|
35.87
|
26.40
|
290,500
|
|
|
9/7/2022
|
-0.15 / -0.41%
|
36.35
|
36.40
|
36.00
|
36.30
|
36.18
|
26.40
|
267,000
|
|
|
9/6/2022
|
+0.25 / +0.69%
|
36.25
|
36.55
|
36.15
|
36.45
|
36.30
|
26.51
|
462,800
|
|
|
9/5/2022
|
-0.10 / -0.28%
|
36.30
|
36.80
|
36.20
|
36.20
|
36.30
|
26.33
|
75,600
|
|
|
8/31/2022
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.30
|
36.30
|
36.39
|
26.40
|
43,800
|
|
|
8/30/2022
|
-0.15 / -0.41%
|
36.70
|
37.00
|
36.50
|
36.50
|
36.72
|
26.55
|
99,800
|
|
|
8/29/2022
|
-0.25 / -0.68%
|
36.40
|
36.80
|
36.30
|
36.65
|
36.46
|
26.65
|
422,600
|
|
|
8/26/2022
|
+0.25 / +0.68%
|
37.35
|
37.35
|
36.60
|
36.90
|
36.81
|
26.84
|
80,900
|
|
|
8/25/2022
|
-0.15 / -0.41%
|
36.80
|
37.10
|
36.55
|
36.65
|
36.76
|
26.65
|
81,300
|
|
|
8/24/2022
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.80
|
36.80
|
36.90
|
26.76
|
90,400
|
|
|
8/23/2022
|
+0.35 / +0.95%
|
36.30
|
37.00
|
36.25
|
37.00
|
36.48
|
26.91
|
103,400
|
|
|
8/22/2022
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.55
|
36.65
|
36.68
|
26.65
|
329,900
|
|
|
8/19/2022
|
-0.25 / -0.67%
|
37.35
|
37.60
|
37.10
|
37.15
|
37.30
|
27.02
|
96,200
|
|
|
8/18/2022
|
-0.75 / -1.97%
|
38.35
|
38.35
|
37.30
|
37.40
|
37.53
|
27.20
|
123,400
|
|
|