Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 42.96 | -0.10 | -0.22% | 43.03 | 43.045 | 42.95 | 186,900 |
| May 16 2024 | 43.0551 | -0.05 | -0.13% | 43.15 | 43.15 | 43.03 | 90,957 |
| May 15 2024 | 43.11 | 0.27 | 0.63% | 43.06 | 43.14 | 43.01 | 71,352 |
| May 14 2024 | 42.839 | 0.12 | 0.28% | 42.81 | 42.86 | 42.78 | 69,844 |
| May 13 2024 | 42.72 | 0.01 | 0.02% | 42.80 | 42.80 | 42.72 | 51,989 |
| May 10 2024 | 42.71 | -0.10 | -0.23% | 42.75 | 42.77 | 42.6885 | 66,832 |
| May 09 2024 | 42.81 | 0.10 | 0.23% | 42.72 | 42.84 | 42.71 | 78,975 |
| May 08 2024 | 42.71 | -0.31 | -0.72% | 42.79 | 42.82 | 42.71 | 55,719 |
| May 07 2024 | 43.02 | 0.41 | 0.96% | 42.80 | 43.02 | 42.795 | 49,579 |
| May 06 2024 | 42.61 | -0.08 | -0.19% | 42.67 | 42.77 | 42.61 | 54,668 |
| May 03 2024 | 42.69 | 0.20 | 0.47% | 42.70 | 42.72 | 42.58 | 134,938 |
| May 02 2024 | 42.49 | 0.18 | 0.43% | 42.30 | 42.49 | 42.28 | 1,187,814 |
| May 01 2024 | 42.31 | 0.16 | 0.37% | 42.22 | 42.40 | 42.185 | 74,498 |
| Apr 30 2024 | 42.155 | -0.15 | -0.34% | 42.20 | 42.27 | 42.14 | 50,901 |
| Apr 29 2024 | 42.30 | 0.14 | 0.33% | 42.28 | 42.3276 | 42.23 | 72,368 |
| Apr 26 2024 | 42.16 | 0.06 | 0.14% | 42.14 | 42.2238 | 42.14 | 77,656 |
| Apr 25 2024 | 42.10 | -0.11 | -0.26% | 42.00 | 42.10 | 41.97 | 60,103 |
| Apr 24 2024 | 42.21 | -0.24 | -0.57% | 42.24 | 42.24 | 42.13 | 48,408 |
| Apr 23 2024 | 42.45 | 0.04 | 0.09% | 42.35 | 42.539 | 42.325 | 90,598 |
| Apr 22 2024 | 42.41 | 0.02 | 0.05% | 42.33 | 42.41 | 42.3223 | 70,992 |
| Apr 19 2024 | 42.39 | 0.13 | 0.31% | 42.42 | 42.42 | 42.33 | 96,678 |
| Apr 18 2024 | 42.26 | -0.14 | -0.33% | 42.39 | 42.39 | 42.26 | 45,966 |
| Apr 17 2024 | 42.40 | 0.17 | 0.41% | 42.34 | 42.425 | 42.30 | 108,732 |
| Apr 16 2024 | 42.225 | -0.13 | -0.30% | 42.21 | 42.24 | 42.1364 | 54,403 |
| Apr 15 2024 | 42.35 | -0.28 | -0.66% | 42.45 | 42.45 | 42.30 | 112,565 |
| Apr 12 2024 | 42.63 | 0.11 | 0.26% | 42.65 | 42.695 | 42.61 | 72,111 |
| Apr 11 2024 | 42.52 | -0.07 | -0.16% | 42.63 | 42.65 | 42.48 | 90,875 |
| Apr 10 2024 | 42.59 | -0.46 | -1.07% | 42.79 | 42.80 | 42.57 | 246,668 |
| Apr 09 2024 | 43.05 | 0.14 | 0.33% | 42.96 | 43.06 | 42.96 | 65,361 |
| Apr 08 2024 | 42.91 | -0.04 | -0.08% | 42.90 | 42.95 | 42.8647 | 52,214 |
| Apr 05 2024 | 42.945 | -0.19 | -0.43% | 42.94 | 43.0584 | 42.94 | 77,107 |
| Apr 04 2024 | 43.13 | 0.08 | 0.19% | 43.11 | 43.13 | 43.01 | 96,949 |
| Apr 03 2024 | 43.05 | 0.03 | 0.07% | 42.85 | 43.05 | 42.85 | 114,914 |
| Apr 02 2024 | 43.02 | -0.09 | -0.21% | 42.94 | 43.04 | 42.88 | 146,620 |
| Apr 01 2024 | 43.11 | -0.29 | -0.67% | 43.27 | 43.27 | 43.0626 | 104,405 |
| Mar 28 2024 | 43.40 | 0.01 | 0.02% | 43.34 | 43.44 | 43.33 | 87,692 |
| Mar 27 2024 | 43.39 | 0.16 | 0.37% | 43.30 | 43.40 | 43.2666 | 91,803 |
| Mar 26 2024 | 43.23 | -0.02 | -0.05% | 43.25 | 43.26 | 43.17 | 67,545 |
| Mar 25 2024 | 43.25 | -0.07 | -0.16% | 43.31 | 43.31 | 43.21 | 84,496 |
| Mar 22 2024 | 43.32 | 0.01 | 0.02% | 43.29 | 43.33 | 43.2797 | 298,386 |
| Mar 21 2024 | 43.31 | 0.02 | 0.05% | 43.38 | 43.3892 | 43.275 | 71,074 |
| Mar 20 2024 | 43.29 | 0.05 | 0.12% | 43.22 | 43.3054 | 43.15 | 187,202 |
| Mar 19 2024 | 43.24 | 0.13 | 0.30% | 43.13 | 43.26 | 43.13 | 81,660 |
| Mar 18 2024 | 43.11 | -0.09 | -0.21% | 43.11 | 43.15 | 43.06 | 77,890 |
| Mar 15 2024 | 43.20 | 0.04 | 0.10% | 43.15 | 43.20 | 43.085 | 126,122 |
| Mar 14 2024 | 43.1583 | -0.24 | -0.56% | 43.30 | 43.30 | 43.14 | 164,772 |
| Mar 13 2024 | 43.40 | -0.07 | -0.15% | 43.45 | 43.50 | 43.40 | 140,836 |
| Mar 12 2024 | 43.465 | -0.14 | -0.31% | 43.52 | 43.53 | 43.44 | 65,509 |
| Mar 11 2024 | 43.60 | -0.01 | -0.02% | 43.61 | 43.6399 | 43.55 | 53,476 |
| Mar 08 2024 | 43.61 | 0.03 | 0.08% | 43.63 | 43.67 | 43.59 | 70,085 |
| Mar 07 2024 | 43.575 | 0.08 | 0.17% | 43.60 | 43.60 | 43.495 | 60,059 |
| Mar 06 2024 | 43.50 | 0.08 | 0.18% | 43.47 | 43.563 | 43.4638 | 51,963 |
| Mar 05 2024 | 43.42 | 0.20 | 0.46% | 43.38 | 43.47 | 43.351 | 461,220 |
| Mar 04 2024 | 43.22 | -0.06 | -0.14% | 43.17 | 43.25 | 43.17 | 117,876 |
| Mar 01 2024 | 43.28 | 0.16 | 0.37% | 43.07 | 43.309 | 42.9681 | 80,825 |
| Feb 29 2024 | 43.12 | 0.09 | 0.21% | 43.10 | 43.1785 | 43.07 | 84,049 |
| Feb 28 2024 | 43.03 | 0.05 | 0.12% | 43.00 | 43.0513 | 42.975 | 70,943 |
| Feb 27 2024 | 42.98 | -0.05 | -0.12% | 42.97 | 43.06 | 42.9551 | 205,403 |
| Feb 26 2024 | 43.03 | -0.08 | -0.19% | 43.09 | 43.13 | 42.97 | 95,726 |
| Feb 23 2024 | 43.11 | 0.02 | 0.05% | 42.96 | 43.125 | 42.96 | 52,802 |
| Feb 22 2024 | 43.09 | 0.02 | 0.05% | 43.09 | 43.1512 | 43.05 | 106,550 |
| Feb 21 2024 | 43.07 | -0.11 | -0.24% | 43.24 | 43.24 | 43.0687 | 350,316 |
| Feb 20 2024 | 43.175 | 0.05 | 0.13% | 43.13 | 43.23 | 43.13 | 123,533 |
