Historical Stock Prices

AG 
$10.64
*  
0.62
6.19%
Get AG Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 10.28 10.72 10.26 10.64 7,285,576
04/28/2016 10.06 10.29 9.8 10.02 6,148,078
04/27/2016 9.85 10.16 9.65 9.96 5,679,823
04/26/2016 9.06 9.66 8.97 9.64 4,836,585
04/25/2016 8.82 9.31 8.81 8.97 4,961,827
04/22/2016 9.47 9.63 8.73 8.9 7,982,577
04/21/2016 10.01 10.01 9.3 9.62 7,235,122
04/20/2016 9.85 10.33 9.39 9.51 10,527,780
04/19/2016 9.28 9.93 9.1925 9.87 8,235,080
04/18/2016 8.32 8.57 8.2 8.52 4,672,130
04/15/2016 7.71 8.25 7.55 8.22 4,297,279
04/14/2016 7.76 7.928 7.34 7.56 4,394,153
04/13/2016 7.65 8.04 7.63 7.74 3,391,071
04/12/2016 7.66 7.86 7.51 7.72 4,016,792
04/11/2016 7.03 7.62 7.01 7.55 4,367,441
04/08/2016 6.56 6.92 6.55 6.87 2,801,619
04/07/2016 6.49 6.68 6.47 6.56 2,323,362
04/06/2016 6.39 6.44 6.235 6.4 1,984,152
04/05/2016 6.4 6.46 6.19 6.43 2,264,704
04/04/2016 6.47 6.48 6.2 6.28 2,030,485
04/01/2016 6.23 6.525 6.04 6.51 4,233,507
03/31/2016 6.83 6.9 6.4 6.48 3,515,079
03/30/2016 6.84 6.96 6.55 6.75 3,252,584
03/29/2016 6.42 6.95 6.4 6.89 4,155,295
03/28/2016 6.68 6.72 6.3 6.57 2,688,472
03/24/2016 6.4 6.74 6.3211 6.65 3,448,023
03/23/2016 6.43 6.57 6.2163 6.36 4,460,949
03/22/2016 6.99 7.045 6.67 6.79 3,979,165
03/21/2016 6.7 6.99 6.62 6.88 4,701,032
03/18/2016 6.49 6.84 6.4501 6.73 19,458,420
03/17/2016 6.47 6.97 6.31 6.42 7,835,130
03/16/2016 5.69 6.285 5.56 6.25 4,703,825
03/15/2016 5.6 5.8 5.49 5.77 3,890,509
03/14/2016 5.75 6 5.46 5.64 7,211,437
03/11/2016 5.8 5.89 5.5399 5.74 3,105,920
03/10/2016 5.42 5.8 5.42 5.74 3,661,610
03/09/2016 5.12 5.43 5.0121 5.32 3,193,231
03/08/2016 5.44 5.47 5.14 5.29 4,294,773
03/07/2016 5.1 5.45 5.1 5.36 4,822,928
03/04/2016 4.8 5.35 4.739 4.88 5,977,012
03/03/2016 4.44 4.79 4.44 4.75 2,558,307
03/02/2016 4.31 4.47 4.3 4.45 2,225,879
03/01/2016 4.66 4.7 4.29 4.33 2,542,044
02/29/2016 4.63 4.71 4.51 4.64 2,228,329
02/26/2016 4.49 4.8 4.48 4.62 2,713,113
02/25/2016 4.3 4.65 4.28 4.64 2,192,198
02/24/2016 4.52 4.6 4.271 4.4 3,074,821
02/23/2016 4.41 4.51 4.27 4.36 2,256,070
02/22/2016 4.29 4.48 4.25 4.35 2,383,730
02/19/2016 4.48 4.67 4.36 4.39 2,283,022
02/18/2016 4.23 4.66 4.19 4.56 2,513,068
02/17/2016 4.22 4.345 4.12 4.26 1,918,889
02/16/2016 4.17 4.2759 4.03 4.14 2,371,162
02/12/2016 3.94 4.37 3.87 4.33 2,763,115
02/11/2016 4.12 4.16 3.92 4.04 4,394,726
02/10/2016 3.56 3.68 3.4101 3.68 2,335,547
02/09/2016 3.89 3.92 3.615 3.65 3,569,907
02/08/2016 3.75 3.98 3.74 3.82 3,574,336
02/05/2016 3.32 3.59 3.27 3.59 2,092,175
02/04/2016 3.32 3.49 3.3 3.38 2,152,586
02/03/2016 3.09 3.23 3.07 3.21 1,683,615
02/02/2016 3.08 3.1 2.95 3 782,425
02/01/2016 3.08 3.14 3.022 3.1 1,683,605
01/29/2016 2.85 3 2.84 2.99 1,589,004
01/28/2016 2.89 2.95 2.8 2.84 1,639,966
01/27/2016 2.97 2.97 2.84 2.92 1,797,827
01/26/2016 2.82 2.9058 2.78 2.87 1,780,436
01/25/2016 2.79 2.87 2.69 2.69 1,852,886
01/22/2016 2.63 2.78 2.605 2.69 1,619,566
01/21/2016 2.59 2.65 2.5 2.62 1,356,568
01/20/2016 2.58 2.62 2.4 2.62 1,397,952
01/19/2016 2.77 2.78 2.45 2.51 2,565,768
01/15/2016 2.81 2.84 2.67 2.73 1,266,293
01/14/2016 2.78 2.81 2.675 2.75 1,716,219
01/13/2016 2.81 2.88 2.755 2.81 2,227,991
01/12/2016 2.91 2.93 2.71 2.8 2,913,972
01/11/2016 3.17 3.215 2.93 2.93 2,409,607
01/08/2016 3.23 3.28 3.13 3.18 1,543,244
01/07/2016 3.4 3.42 3.26 3.3 2,176,869
01/06/2016 3.4 3.42 3.33 3.37 1,078,388
01/05/2016 3.46 3.468 3.28 3.36 951,259
01/04/2016 3.38 3.46 3.31 3.42 1,343,116
12/31/2015 3.24 3.31 3.21 3.27 848,734
12/30/2015 3.31 3.34 3.24 3.24 713,056
12/29/2015 3.42 3.46 3.34 3.39 866,729
12/28/2015 3.55 3.56 3.32 3.35 1,239,943
12/24/2015 3.43 3.6499 3.43 3.63 907,250
12/23/2015 3.31 3.44 3.29 3.42 975,381
12/22/2015 3.3 3.4 3.25 3.3 1,109,868
12/21/2015 3.2 3.37 3.13 3.26 1,272,530
12/18/2015 3.12 3.22 3.06 3.15 2,120,383
12/17/2015 3.28 3.31 3.05 3.05 2,915,234
12/16/2015 3.25 3.45 3.25 3.42 1,957,514
12/15/2015 3.32 3.33 3.17 3.19 983,336
12/14/2015 3.34 3.41 3.21 3.27 1,666,192
12/11/2015 3.34 3.44 3.3005 3.36 1,241,539
12/10/2015 3.38 3.49 3.355 3.44 1,144,724
12/09/2015 3.38 3.48 3.315 3.42 1,105,371
12/08/2015 3.37 3.4 3.25 3.31 1,054,280
12/07/2015 3.57 3.59 3.33 3.4 1,288,784
12/04/2015 3.46 3.64 3.46 3.62 1,743,227
12/03/2015 3.41 3.46 3.34 3.43 945,230
12/02/2015 3.4 3.47 3.3 3.35 855,943
12/01/2015 3.36 3.51 3.29 3.49 1,501,222
11/30/2015 3.24 3.38 3.22 3.34 1,257,181
11/27/2015 3.17 3.26 3.11 3.22 674,807
11/25/2015 3.22 3.28 3.15 3.26 889,093
11/24/2015 3.12 3.28 3.11 3.26 1,864,299
11/23/2015 3.09 3.16 3.02 3.02 1,025,532
11/20/2015 3.22 3.25 3.035 3.11 1,921,373
11/19/2015 3.02 3.25 2.96 3.23 2,303,821
11/18/2015 2.87 2.98 2.78 2.98 1,883,185
11/17/2015 2.98 2.99 2.78 2.85 2,430,082
11/16/2015 2.97 3.07 2.88 3 1,762,751
11/13/2015 2.82 2.97 2.745 2.96 2,922,232
11/12/2015 2.83 2.9 2.77 2.82 1,732,990
11/11/2015 2.9 2.94 2.83 2.88 1,031,517
11/10/2015 2.99 3 2.87 2.9 1,266,030
11/09/2015 2.98 3.06 2.89 3.04 1,261,436
11/06/2015 3.01 3.04 2.9 2.97 1,734,630
11/05/2015 3.21 3.22 3.09 3.12 1,459,118
11/04/2015 3.46 3.46 3.18 3.21 1,948,773
11/03/2015 3.31 3.45 3.25 3.43 1,540,456
11/02/2015 3.27 3.38 3.16 3.36 1,482,179
10/30/2015 3.39 3.42 3.27 3.31 1,486,478
10/29/2015 3.63 3.68 3.35 3.39 1,704,257
10/28/2015 3.72 3.89 3.56 3.68 2,156,988
10/27/2015 3.67 3.75 3.56 3.62 1,644,900
10/26/2015 3.68 3.77 3.6 3.72 1,559,631
10/23/2015 3.79 3.8 3.6 3.69 1,668,775
10/22/2015 3.66 3.8 3.65 3.69 849,452
10/21/2015 3.84 3.86 3.65 3.66 1,427,230
10/20/2015 3.78 3.96 3.75 3.9 1,690,085
10/19/2015 4.03 4.05 3.67 3.74 2,217,933
10/16/2015 4.21 4.24 4.04 4.06 2,040,361
10/15/2015 4.05 4.29 3.95 4.22 2,629,585
10/14/2015 3.87 4.12 3.86 4.04 2,921,766
10/13/2015 3.73 3.8941 3.66 3.89 2,002,016
10/12/2015 3.95 3.99 3.68 3.71 1,395,951
10/09/2015 3.81 3.87 3.71 3.86 1,601,649
10/08/2015 3.71 3.82 3.645 3.67 2,102,883
10/07/2015 3.76 3.87 3.64 3.83 3,910,127
10/06/2015 3.72 3.905 3.66 3.85 4,336,116
10/05/2015 3.63 3.8098 3.53 3.6 2,961,418
10/02/2015 3.24 3.61 3.2 3.58 1,934,223
10/01/2015 3.23 3.35 3.06 3.12 1,173,033
09/30/2015 2.96 3.21 2.94 3.2 1,652,219
09/29/2015 3.02 3.11 2.96 2.97 877,768
09/28/2015 3.11 3.12 2.99 2.99 1,324,319
09/25/2015 3.23 3.36 3.17 3.23 1,278,081
09/24/2015 3.04 3.3 2.99 3.29 2,195,365
09/23/2015 3.16 3.16 2.94 2.97 1,490,020
09/22/2015 3.16 3.18 3.08 3.09 975,413
09/21/2015 3.24 3.33 3.18 3.24 1,729,983
09/18/2015 3.26 3.365 3.15 3.24 11,832,790
09/17/2015 3.1 3.25 3.04 3.19 2,904,710
09/16/2015 3.06 3.13 3 3.13 2,691,321
09/15/2015 2.87 3.06 2.85 2.98 3,083,609
09/14/2015 2.83 2.9 2.76 2.88 3,872,388
09/11/2015 2.78 2.87 2.66 2.86 2,276,112
09/10/2015 2.97 2.98 2.75 2.81 2,893,274
09/09/2015 3 3.13 2.86 2.89 1,424,658
09/08/2015 3.06 3.089 2.96 3.02 1,594,450
09/04/2015 3.04 3.12 2.89 3 3,110,085
09/03/2015 3.1 3.33 3.03 3.04 2,427,689
09/02/2015 3.31 3.39 3.05 3.14 2,077,902
09/01/2015 3.46 3.57 3.24 3.26 1,593,705
08/31/2015 3.46 3.59 3.3 3.46 1,206,248
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
05/27/2015 4.97 5 4.85 4.89 840,370
05/26/2015 5.03 5.13 4.89 4.96 1,494,289
05/22/2015 5.22 5.34 5.19 5.23 763,278
05/21/2015 5.24 5.3 5.174 5.22 430,451
05/20/2015 5.23 5.35 5.22 5.24 851,994
05/19/2015 5.22 5.37 5.21 5.21 1,012,816
05/18/2015 5.38 5.49 5.33 5.39 621,100
05/15/2015 5.35 5.5 5.33 5.37 1,205,933
05/14/2015 5.34 5.48 5.31 5.35 1,339,092
05/13/2015 5.26 5.38 5.16 5.25 1,832,168
05/12/2015 5.04 5.16 5 5.1 954,356
05/11/2015 4.94 5.09 4.93 5.02 957,754
05/08/2015 4.77 5 4.69 4.96 1,488,247
05/07/2015 4.76 4.82 4.52 4.72 2,121,772
05/06/2015 5.05 5.08 4.8 4.85 1,609,341
05/05/2015 5.19 5.24 4.97 4.99 1,061,432
05/04/2015 5.11 5.18 5.05 5.12 1,078,540
05/01/2015 4.81 5.03 4.81 5.01 1,117,541
04/30/2015 4.95 5.0635 4.83 4.87 2,710,703
04/29/2015 5.11 5.25 5.02 5.08 2,176,011
*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?