Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 15.50 | 3.25 | 26.53% | 14.75 | 17.35 | 14.50 | 12,181,479 |
| Apr 23 2024 | 12.25 | -0.25 | -2.00% | 12.50 | 12.50 | 12.25 | 553,192 |
| Apr 22 2024 | 12.50 | 0.50 | 4.17% | 13.00 | 13.25 | 12.50 | 1,029,292 |
| Apr 19 2024 | 12.00 | 0.25 | 2.13% | 11.75 | 12.00 | 11.25 | 1,308,627 |
| Apr 18 2024 | 11.75 | -0.50 | -4.08% | 12.25 | 12.25 | 11.75 | 1,907,621 |
| Apr 17 2024 | 12.25 | -0.25 | -2.00% | 12.50 | 12.50 | 12.25 | 215,536 |
| Apr 16 2024 | 12.50 | -0.25 | -1.96% | 12.50 | 12.50 | 12.50 | 101,947 |
| Apr 15 2024 | 12.75 | 0.25 | 2.00% | 12.50 | 13.00 | 12.25 | 1,004,509 |
| Apr 12 2024 | 12.50 | -1.25 | -9.09% | 13.75 | 13.75 | 12.25 | 2,494,419 |
| Apr 11 2024 | 13.75 | -0.25 | -1.79% | 14.00 | 14.25 | 13.75 | 814,058 |
| Apr 10 2024 | 14.00 | -1.75 | -11.11% | 15.75 | 16.75 | 13.75 | 2,671,888 |
| Apr 09 2024 | 15.75 | 2.25 | 16.67% | 13.50 | 15.75 | 13.50 | 2,802,008 |
| Apr 08 2024 | 13.50 | 1.25 | 10.20% | 12.50 | 13.50 | 12.50 | 1,219,630 |
| Apr 05 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 997,683 |
| Apr 04 2024 | 12.25 | -0.05 | -0.41% | 12.25 | 12.50 | 12.25 | 2,038,944 |
| Apr 03 2024 | 12.30 | -0.30 | -2.38% | 12.50 | 12.50 | 12.00 | 1,360,081 |
| Apr 02 2024 | 12.60 | 0.10 | 0.80% | 12.50 | 12.60 | 12.25 | 520,682 |
| Mar 28 2024 | 12.50 | 0.25 | 2.04% | 12.25 | 13.00 | 12.25 | 1,224,973 |
| Mar 27 2024 | 12.25 | -0.50 | -3.92% | 12.75 | 12.75 | 12.25 | 778,428 |
| Mar 26 2024 | 12.75 | -0.25 | -1.92% | 13.00 | 13.00 | 12.75 | 619,981 |
| Mar 25 2024 | 13.00 | -1.00 | -7.14% | 14.00 | 14.00 | 12.75 | 687,045 |
| Mar 22 2024 | 14.00 | 0.75 | 5.66% | 13.25 | 14.00 | 13.25 | 1,651,078 |
| Mar 21 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 1,166,449 |
| Mar 20 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.75 | 13.25 | 1,233,868 |
| Mar 19 2024 | 13.25 | -1.00 | -7.02% | 14.25 | 14.25 | 13.25 | 1,299,483 |
| Mar 18 2024 | 14.25 | -0.50 | -3.39% | 14.75 | 14.75 | 14.25 | 283,382 |
| Mar 15 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.75 | 623,938 |
| Mar 14 2024 | 14.75 | -0.25 | -1.67% | 15.00 | 15.00 | 14.75 | 290,556 |
| Mar 13 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 1,234,125 |
| Mar 12 2024 | 15.00 | 0.25 | 1.69% | 14.75 | 15.00 | 14.75 | 524,367 |
| Mar 11 2024 | 14.75 | -0.50 | -3.28% | 15.25 | 15.25 | 14.75 | 614,975 |
| Mar 08 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 459,866 |
| Mar 07 2024 | 15.25 | -0.75 | -4.69% | 16.00 | 16.00 | 15.25 | 438,066 |
| Mar 06 2024 | 16.00 | 0.75 | 4.92% | 15.25 | 16.00 | 15.25 | 1,104,276 |
| Mar 05 2024 | 15.25 | -0.25 | -1.61% | 15.50 | 15.75 | 15.25 | 1,489,482 |
| Mar 04 2024 | 15.50 | -0.50 | -3.13% | 16.00 | 16.00 | 15.25 | 814,046 |
| Mar 01 2024 | 16.00 | 0.10 | 0.63% | 16.00 | 16.00 | 15.75 | 1,564,834 |
| Feb 29 2024 | 15.90 | -0.35 | -2.15% | 16.00 | 16.25 | 15.50 | 2,526,283 |
| Feb 28 2024 | 16.25 | -0.25 | -1.52% | 16.50 | 16.50 | 16.25 | 669,739 |
| Feb 27 2024 | 16.50 | -0.25 | -1.49% | 16.75 | 16.75 | 16.25 | 652,986 |
| Feb 26 2024 | 16.75 | -0.50 | -2.90% | 17.25 | 17.25 | 16.75 | 863,623 |
| Feb 23 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.75 | 17.25 | 1,072,432 |
| Feb 22 2024 | 17.25 | -0.75 | -4.17% | 18.00 | 18.00 | 16.75 | 1,103,768 |
| Feb 21 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.75 | 17.75 | 1,146,280 |
| Feb 20 2024 | 18.00 | 0.75 | 4.35% | 17.25 | 18.25 | 17.25 | 1,129,656 |
| Feb 19 2024 | 17.25 | -1.50 | -8.00% | 18.75 | 18.75 | 17.25 | 1,255,331 |
| Feb 16 2024 | 18.75 | 0.50 | 2.74% | 18.25 | 18.75 | 17.50 | 932,116 |
| Feb 15 2024 | 18.25 | -0.50 | -2.67% | 18.75 | 19.25 | 18.25 | 892,897 |
| Feb 14 2024 | 18.75 | 0.25 | 1.35% | 18.50 | 19.50 | 18.50 | 1,829,455 |
| Feb 13 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 19.75 | 17.50 | 3,399,055 |
| Feb 12 2024 | 18.50 | 2.15 | 13.15% | 16.35 | 20.00 | 16.35 | 6,298,780 |
| Feb 09 2024 | 16.35 | 1.10 | 7.21% | 15.25 | 16.50 | 14.75 | 2,804,404 |
| Feb 08 2024 | 15.25 | -0.95 | -5.86% | 16.00 | 16.00 | 15.25 | 827,018 |
| Feb 07 2024 | 16.20 | 0.20 | 1.25% | 16.00 | 16.25 | 15.75 | 1,789,386 |
| Feb 06 2024 | 16.00 | 0.20 | 1.27% | 16.00 | 16.00 | 16.00 | 618,432 |
| Feb 05 2024 | 15.80 | -1.20 | -7.06% | 17.00 | 17.00 | 15.75 | 978,393 |
| Feb 02 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.25 | 16.50 | 1,961,349 |
| Feb 01 2024 | 17.00 | 1.00 | 6.25% | 16.00 | 18.00 | 15.65 | 2,155,576 |
| Jan 31 2024 | 16.00 | -0.25 | -1.54% | 16.25 | 16.25 | 16.00 | 592,402 |
| Jan 30 2024 | 16.25 | 0.00 | 0.00% | 16.25 | 16.75 | 15.75 | 2,556,056 |
| Jan 29 2024 | 16.25 | -1.25 | -7.14% | 17.50 | 17.50 | 15.75 | 2,448,676 |
| Jan 26 2024 | 17.50 | 0.25 | 1.45% | 17.25 | 17.50 | 16.75 | 1,498,123 |
