Historical Stock Prices

AG 
$3.52
*  
0.13
3.83%
Get AG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 3.39 3.63 3.37 3.52 1,682,106
08/27/2015 3.15 3.42 3.14 3.39 1,759,632
08/26/2015 3.25 3.26 3.05 3.11 1,651,908
08/25/2015 3.63 3.63 3.26 3.28 1,532,699
08/24/2015 3.54 3.82 3.33 3.44 2,652,417
08/21/2015 4.02 4.03 3.71 3.72 2,189,518
08/20/2015 4.08 4.12 3.98 4 2,241,634
08/19/2015 3.89 3.99 3.86 3.95 1,224,523
08/18/2015 3.88 3.9 3.74 3.82 1,263,555
08/17/2015 3.83 4.02 3.79 4.01 1,762,977
08/14/2015 3.78 3.93 3.7 3.76 1,223,873
08/13/2015 3.84 3.925 3.67 3.74 2,164,889
08/12/2015 3.75 4.01 3.66 4 3,163,400
08/11/2015 3.52 3.6 3.36 3.58 2,195,346
08/10/2015 3.08 3.38 3.03 3.36 2,097,092
08/07/2015 3.03 3.28 3.02 3.03 2,354,299
08/06/2015 2.88 3.04 2.85 3.02 1,534,771
08/05/2015 3 3.07 2.85 2.86 1,283,233
08/04/2015 3.05 3.12 2.91 2.95 1,872,615
08/03/2015 3.05 3.15 3.01 3.02 895,901
07/31/2015 3.07 3.15 3.04 3.07 1,585,373
07/30/2015 3.12 3.14 3.01 3.02 1,454,871
07/29/2015 3.2 3.235 3.11 3.15 1,804,648
07/28/2015 3.2 3.26 3.11 3.19 1,506,772
07/27/2015 3.46 3.46 3.06 3.08 4,207,111
07/24/2015 3.43 3.6 3.16 3.59 2,740,688
07/23/2015 3.79 3.8 3.45 3.51 1,802,737
07/22/2015 3.75 3.868 3.61 3.77 1,258,339
07/21/2015 3.9 4.01 3.77 3.84 1,488,024
07/20/2015 4.09 4.17 3.64 3.68 2,406,817
07/17/2015 4.46 4.5 4.17 4.22 2,003,271
07/16/2015 4.37 4.66 4.345 4.59 1,208,839
07/15/2015 4.49 4.52 4.39 4.4 609,375
07/14/2015 4.59 4.69 4.51 4.54 693,842
07/13/2015 4.39 4.615 4.33 4.61 899,672
07/10/2015 4.58 4.66 4.42 4.43 1,138,513
07/09/2015 4.72 4.74 4.5 4.57 1,441,437
07/08/2015 4.72 4.81 4.58 4.64 997,874
07/07/2015 4.71 4.79 4.54 4.69 1,567,894
07/06/2015 4.7 4.94 4.7 4.87 1,146,805
07/02/2015 4.7 4.7899 4.66 4.72 886,700
07/01/2015 4.81 4.86 4.595 4.64 1,351,583
06/30/2015 4.83 4.99 4.78 4.83 1,120,071
06/29/2015 4.99 5.02 4.85 4.86 986,169
06/26/2015 5.08 5.19 4.92 4.93 1,120,687
06/25/2015 5.06 5.16 5.05 5.13 725,540
06/24/2015 5.1 5.19 5.02 5.06 961,551
06/23/2015 5.26 5.27 5.1 5.13 865,932
06/22/2015 5.13 5.38 5.12 5.31 1,859,861
06/19/2015 5.28 5.34 5.13 5.19 2,630,591
06/18/2015 5.28 5.45 5.24 5.32 1,860,797
06/17/2015 5.04 5.2 5.0201 5.18 1,225,366
06/16/2015 5.06 5.13 5.02 5.05 1,059,602
06/15/2015 4.8 5.12 4.72 5.1 2,149,174
06/12/2015 4.75 4.82 4.72 4.76 883,063
06/11/2015 4.86 4.87 4.72 4.78 781,120
06/10/2015 4.96 4.995 4.86 4.88 798,083
06/09/2015 4.93 4.98 4.83 4.88 760,181
06/08/2015 4.82 4.9 4.72 4.89 955,792
06/05/2015 4.85 4.94 4.82 4.82 932,044
06/04/2015 4.88 5.01 4.855 4.91 880,058
06/03/2015 5.04 5.13 4.93 4.94 835,018
06/02/2015 5.03 5.15 4.99 5.1 870,155
06/01/2015 5.02 5.16 4.959 4.99 922,326
05/29/2015 5.03 5.08 4.93 4.96 623,738
05/28/2015 4.85 5.04 4.85 5.02 963,084
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?