|
Closing price on 11/29/2024
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.85 |
| Volume |
331,400 |
| Split-adjusted Price |
17.10 |
There is no data on 12/1/2024. Display data on 11/29/2024 instead.
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+0.05 / +0.29%
|
17.00
|
17.20
|
16.85
|
17.10
|
17.01
|
17.10
|
331,400
|
|
|
11/28/2024
|
+0.05 / +0.29%
|
17.10
|
17.25
|
17.00
|
17.05
|
17.10
|
17.05
|
223,700
|
|
|
11/27/2024
|
-0.25 / -1.45%
|
17.25
|
17.25
|
17.00
|
17.00
|
17.08
|
17.00
|
354,500
|
|
|
11/26/2024
|
+0.30 / +1.77%
|
17.00
|
17.40
|
17.00
|
17.25
|
17.25
|
17.25
|
442,300
|
|
|
11/25/2024
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.85
|
16.95
|
16.94
|
16.95
|
178,300
|
|
|
11/22/2024
|
-0.15 / -0.88%
|
17.05
|
17.10
|
16.85
|
16.90
|
16.96
|
16.90
|
275,400
|
|
|
11/21/2024
|
+0.35 / +2.10%
|
16.85
|
17.05
|
16.75
|
17.05
|
16.86
|
17.05
|
270,000
|
|
|
11/20/2024
|
+0.15 / +0.91%
|
16.60
|
17.15
|
16.50
|
16.70
|
16.91
|
16.70
|
603,400
|
|
|
11/19/2024
|
-0.35 / -2.07%
|
17.00
|
17.00
|
16.55
|
16.55
|
16.73
|
16.55
|
324,100
|
|
|
11/18/2024
|
+0.55 / +3.36%
|
16.35
|
17.10
|
16.35
|
16.90
|
16.66
|
16.90
|
710,900
|
|
|
11/15/2024
|
-0.70 / -4.11%
|
17.05
|
17.05
|
16.35
|
16.35
|
16.66
|
16.35
|
1,198,500
|
|
|
11/14/2024
|
-0.75 / -4.21%
|
17.80
|
17.80
|
17.05
|
17.05
|
17.43
|
17.05
|
932,800
|
|
|
11/13/2024
|
-0.20 / -1.11%
|
17.70
|
18.00
|
17.55
|
17.80
|
17.71
|
17.80
|
765,000
|
|
|
11/12/2024
|
0.00 / 0.00%
|
18.00
|
18.35
|
17.95
|
18.00
|
18.11
|
18.00
|
531,600
|
|
|
11/11/2024
|
-0.20 / -1.10%
|
18.20
|
18.25
|
17.75
|
18.00
|
17.95
|
18.00
|
510,600
|
|
|
11/8/2024
|
0.00 / 0.00%
|
18.20
|
18.35
|
17.95
|
18.20
|
18.16
|
18.20
|
708,700
|
|
|
11/7/2024
|
-0.15 / -0.82%
|
18.35
|
18.40
|
18.10
|
18.20
|
18.26
|
18.20
|
535,500
|
|
|
11/6/2024
|
+0.65 / +3.67%
|
17.85
|
18.35
|
17.75
|
18.35
|
18.06
|
18.35
|
856,900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
17.70
|
17.75
|
17.55
|
17.70
|
17.61
|
17.70
|
238,000
|
|
|
11/4/2024
|
0.00 / 0.00%
|
17.75
|
17.95
|
17.25
|
17.70
|
17.61
|
17.70
|
554,300
|
|
|
11/1/2024
|
-0.10 / -0.56%
|
17.75
|
17.75
|
17.50
|
17.70
|
17.60
|
17.70
|
373,700
|
|
|
10/31/2024
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.82
|
17.80
|
254,000
|
|
|
10/30/2024
|
-0.10 / -0.56%
|
17.85
|
17.85
|
17.65
|
17.75
|
17.76
|
17.75
|
247,600
|
|
|
10/29/2024
|
0.00 / 0.00%
|
17.85
|
17.95
|
17.80
|
17.85
|
17.89
|
17.85
|
324,700
|
|
|
10/28/2024
|
+0.25 / +1.42%
|
17.60
|
17.85
|
17.60
|
17.85
|
17.74
|
17.85
|
315,500
|
|
|
10/25/2024
|
+0.10 / +0.57%
|
17.65
|
17.70
|
17.50
|
17.60
|
17.56
|
17.60
|
342,600
|
|
|
10/24/2024
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.62
|
17.50
|
449,500
|
|
|
10/23/2024
|
+0.10 / +0.57%
|
17.65
|
17.90
|
17.45
|
17.70
|
17.68
|
17.70
|
501,900
|
|
|
10/22/2024
|
-0.35 / -1.95%
|
17.95
|
18.05
|
17.50
|
17.60
|
17.83
|
17.60
|
1,234,200
|
|
|
10/21/2024
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.95
|
17.95
|
18.09
|
17.95
|
778,800
|
|
|