|
Closing price on 9/4/2024
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
222,000 |
| Split-adjusted Price |
17.35 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/6/2024
|
+1.50 / +6.74%
|
23.35
|
23.80
|
22.70
|
23.75
|
23.38
|
19.00
|
7,889,375
|
|
|
8/5/2024
|
-0.55 / -2.41%
|
22.55
|
23.35
|
22.20
|
22.25
|
22.87
|
17.80
|
1,041,600
|
|
|
8/2/2024
|
+0.75 / +3.40%
|
22.05
|
22.80
|
22.05
|
22.80
|
22.36
|
18.24
|
382,100
|
|
|
8/1/2024
|
-1.20 / -5.16%
|
23.25
|
23.25
|
21.65
|
22.05
|
22.32
|
17.64
|
1,065,200
|
|
|
7/31/2024
|
-0.55 / -2.31%
|
23.10
|
23.60
|
23.10
|
23.25
|
23.26
|
18.60
|
1,041,300
|
|
|
7/30/2024
|
-0.20 / -0.83%
|
24.00
|
24.25
|
23.00
|
23.80
|
23.92
|
19.04
|
1,346,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.85
|
24.00
|
23.98
|
19.20
|
2,542,700
|
|
|
7/26/2024
|
+0.35 / +1.48%
|
23.65
|
24.15
|
23.65
|
24.00
|
23.93
|
19.20
|
573,700
|
|
|
7/25/2024
|
+0.95 / +4.19%
|
22.70
|
23.75
|
22.50
|
23.65
|
23.27
|
18.92
|
803,100
|
|
|
7/24/2024
|
+0.30 / +1.34%
|
22.00
|
22.75
|
21.85
|
22.70
|
22.25
|
18.16
|
533,700
|
|
|
7/23/2024
|
+0.05 / +0.22%
|
22.50
|
22.80
|
22.00
|
22.40
|
22.43
|
17.92
|
443,900
|
|
|