|
|
Closing price on 9/6/2024
|
|
| Open |
18.00 |
| High |
18.25 |
| Low |
17.85 |
| Volume |
521,700 |
| Split-adjusted Price |
17.41 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2024
|
0.00 / 0.00%
|
18.00
|
18.25
|
17.85
|
18.05
|
18.01
|
17.41
|
521,700
|
|
|
9/5/2024
|
-0.05 / -0.28%
|
18.30
|
18.40
|
17.85
|
18.05
|
18.19
|
17.41
|
993,500
|
|
|
9/4/2024
|
-0.35 / -1.90%
|
18.00
|
18.30
|
17.95
|
18.10
|
18.11
|
17.46
|
1,150,000
|
|
|
8/30/2024
|
+0.10 / +0.54%
|
18.50
|
18.55
|
18.35
|
18.45
|
18.43
|
17.79
|
641,100
|
|
|
8/29/2024
|
-0.20 / -1.08%
|
18.55
|
18.70
|
18.30
|
18.35
|
18.49
|
17.70
|
602,000
|
|
|
8/28/2024
|
+0.05 / +0.27%
|
18.70
|
18.70
|
18.10
|
18.55
|
18.45
|
17.89
|
955,600
|
|
|
8/27/2024
|
-0.30 / -1.60%
|
18.65
|
18.75
|
18.50
|
18.50
|
18.59
|
17.84
|
953,400
|
|
|
8/26/2024
|
-0.15 / -0.79%
|
19.00
|
19.30
|
18.75
|
18.80
|
18.99
|
18.13
|
1,480,900
|
|
|
8/23/2024
|
+0.50 / +2.71%
|
18.50
|
18.95
|
18.30
|
18.95
|
18.69
|
18.27
|
1,561,200
|
|
|
8/22/2024
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.20
|
18.45
|
18.49
|
17.79
|
955,100
|
|
|
8/21/2024
|
-0.05 / -0.27%
|
18.50
|
18.55
|
18.20
|
18.50
|
18.37
|
17.84
|
1,016,200
|
|
|
8/20/2024
|
+0.25 / +1.37%
|
18.30
|
18.85
|
17.95
|
18.55
|
18.45
|
17.89
|
2,357,200
|
|
|
8/19/2024
|
+0.55 / +3.10%
|
18.30
|
18.30
|
17.85
|
18.30
|
18.10
|
17.65
|
1,649,100
|
|
|
8/16/2024
|
+1.15 / +6.93%
|
16.85
|
17.75
|
16.70
|
17.75
|
17.60
|
17.12
|
2,561,000
|
|
|
8/15/2024
|
-0.20 / -1.19%
|
16.85
|
16.90
|
16.55
|
16.60
|
16.71
|
16.01
|
680,400
|
|
|
8/14/2024
|
-0.35 / -2.04%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.07
|
16.20
|
874,300
|
|
|
8/13/2024
|
-0.25 / -1.44%
|
17.60
|
17.60
|
17.00
|
17.15
|
17.19
|
16.54
|
1,010,600
|
|
|
8/12/2024
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.20
|
17.40
|
17.35
|
16.78
|
577,000
|
|
|
8/9/2024
|
+0.75 / +4.52%
|
16.65
|
17.55
|
16.65
|
17.35
|
17.12
|
16.73
|
2,188,200
|
|
|
8/8/2024
|
-0.20 / -1.19%
|
16.55
|
17.00
|
16.35
|
16.60
|
16.70
|
16.01
|
735,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|