|
|
Closing price on 8/7/2024
|
|
| Open |
17.00 |
| High |
17.05 |
| Low |
16.60 |
| Volume |
517,100 |
| Split-adjusted Price |
16.20 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.60
|
16.80
|
16.78
|
16.20
|
517,100
|
|
|
8/6/2024
|
+0.60 / +3.68%
|
16.55
|
17.00
|
16.30
|
16.90
|
16.77
|
16.30
|
1,242,300
|
|
|
8/5/2024
|
-0.70 / -4.12%
|
16.30
|
17.15
|
16.20
|
16.30
|
16.59
|
15.72
|
1,173,900
|
|
|
8/2/2024
|
+0.80 / +4.94%
|
16.25
|
17.10
|
16.10
|
17.00
|
16.53
|
16.39
|
1,176,700
|
|
|
8/1/2024
|
-1.10 / -6.36%
|
17.50
|
17.50
|
16.10
|
16.20
|
16.42
|
15.62
|
3,058,400
|
|
|
7/31/2024
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.52
|
16.68
|
514,300
|
|
|
7/30/2024
|
-0.30 / -1.69%
|
17.60
|
17.65
|
17.30
|
17.40
|
17.46
|
16.78
|
549,300
|
|
|
7/29/2024
|
+0.10 / +0.57%
|
17.70
|
17.85
|
17.55
|
17.70
|
17.69
|
17.07
|
420,900
|
|
|
7/26/2024
|
+0.10 / +0.57%
|
17.65
|
17.65
|
17.45
|
17.60
|
17.56
|
16.97
|
430,000
|
|
|
7/25/2024
|
-0.10 / -0.57%
|
17.25
|
17.60
|
17.25
|
17.50
|
17.43
|
16.88
|
460,000
|
|
|
7/24/2024
|
+0.30 / +1.73%
|
16.90
|
17.70
|
16.60
|
17.60
|
17.10
|
16.97
|
1,442,100
|
|
|
7/23/2024
|
-0.20 / -1.14%
|
17.55
|
17.85
|
17.20
|
17.30
|
17.50
|
16.68
|
891,400
|
|
|
7/22/2024
|
-0.90 / -4.89%
|
18.25
|
18.30
|
17.35
|
17.50
|
17.80
|
16.88
|
2,633,100
|
|
|
7/19/2024
|
-0.60 / -3.16%
|
18.90
|
19.20
|
18.35
|
18.40
|
18.67
|
17.74
|
1,143,500
|
|
|
7/18/2024
|
+0.05 / +0.26%
|
19.15
|
19.15
|
18.50
|
19.00
|
18.71
|
18.32
|
1,302,400
|
|
|
7/17/2024
|
-0.70 / -3.56%
|
19.75
|
19.80
|
18.60
|
18.95
|
19.37
|
18.27
|
1,684,400
|
|
|
7/16/2024
|
+0.05 / +0.26%
|
19.75
|
19.85
|
19.60
|
19.65
|
19.72
|
18.95
|
1,345,700
|
|
|
7/15/2024
|
0.00 / 0.00%
|
19.60
|
19.85
|
19.45
|
19.60
|
19.60
|
18.90
|
551,900
|
|
|
7/12/2024
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.59
|
18.90
|
873,300
|
|
|
7/11/2024
|
+0.15 / +0.77%
|
19.60
|
19.95
|
19.55
|
19.70
|
19.74
|
19.00
|
1,260,200
|
|
|
7/10/2024
|
-0.25 / -1.26%
|
19.90
|
19.90
|
19.55
|
19.55
|
19.63
|
18.85
|
1,081,900
|
|
|
7/9/2024
|
+0.50 / +2.59%
|
19.30
|
19.90
|
19.30
|
19.80
|
19.65
|
19.09
|
1,931,500
|
|
|
7/8/2024
|
+0.20 / +1.05%
|
19.30
|
19.40
|
19.05
|
19.30
|
19.24
|
18.61
|
1,007,400
|
|
|
7/5/2024
|
0.00 / 0.00%
|
19.15
|
19.20
|
18.70
|
19.10
|
18.94
|
18.42
|
1,310,600
|
|
|
7/4/2024
|
-0.15 / -0.78%
|
19.45
|
19.55
|
19.00
|
19.10
|
19.27
|
18.42
|
963,500
|
|
|
7/3/2024
|
-0.05 / -0.26%
|
19.40
|
19.50
|
19.15
|
19.25
|
19.27
|
18.56
|
628,400
|
|
|
7/2/2024
|
+0.20 / +1.05%
|
19.30
|
19.45
|
19.10
|
19.30
|
19.28
|
18.61
|
869,300
|
|
|
7/1/2024
|
+0.60 / +3.24%
|
18.25
|
19.10
|
18.25
|
19.10
|
18.63
|
18.42
|
865,000
|
|
|
6/28/2024
|
-0.65 / -3.39%
|
19.10
|
19.25
|
18.00
|
18.50
|
18.75
|
17.84
|
2,609,300
|
|
|
6/27/2024
|
-0.25 / -1.29%
|
19.40
|
19.40
|
19.00
|
19.15
|
19.15
|
18.47
|
827,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|