Historical Stock Prices

AG 
$5.09
*  
0.04
0.78%
Get AG Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 5.21 5.29 5.034 5.09 1,198,594
04/16/2015 5.28 5.315 5.08 5.13 1,515,961
04/15/2015 5.03 5.3 4.98 5.27 1,818,971
04/14/2015 5.06 5.16 4.96 5.02 1,143,799
04/13/2015 5.14 5.15 5.04 5.05 731,410
04/10/2015 5.16 5.2 5.03 5.14 1,518,766
04/09/2015 5.06 5.15 5 5.03 1,312,341
04/08/2015 5.25 5.32 5.06 5.13 2,918,751
04/07/2015 5.34 5.58 5.34 5.35 1,788,258
04/06/2015 5.75 5.77 5.58 5.68 1,121,885
04/02/2015 5.48 5.64 5.38 5.49 1,310,244
04/01/2015 5.47 5.59 5.32 5.53 2,377,905
03/31/2015 5.59 5.63 5.28 5.41 2,107,092
03/30/2015 5.75 5.82 5.53 5.58 1,399,033
03/27/2015 5.82 5.94 5.6 5.87 1,405,007
03/26/2015 6.06 6.25 5.72 5.8 1,879,030
03/25/2015 6.05 6.14 5.92 5.97 1,310,188
03/24/2015 6.15 6.15 5.96 6.01 1,497,988
03/23/2015 5.81 6.15 5.79 6.13 2,205,430
03/20/2015 5.68 5.94 5.63 5.63 6,311,143
03/19/2015 5.33 5.67 5.29 5.58 1,498,993
03/18/2015 5.05 5.43 4.99 5.42 2,001,648
03/17/2015 5.1 5.285 5.05 5.09 1,400,109
03/16/2015 5.23 5.305 5.04 5.18 1,799,347
03/13/2015 5.1 5.2199 4.93 5.21 1,195,930
03/12/2015 5.13 5.1849 5 5.05 1,583,253
03/11/2015 4.88 5.09 4.675 5.08 2,131,105
03/10/2015 4.95 5.09 4.79 4.88 2,633,166
03/09/2015 5.54 5.55 5 5 2,087,344
03/06/2015 5.6 5.745 5.38 5.5 2,132,298
03/05/2015 5.85 5.99 5.7599 5.84 963,530
03/04/2015 6 6.03 5.76 5.86 1,376,392
03/03/2015 6.12 6.27 5.94 5.98 1,637,980
03/02/2015 6.18 6.24 5.97 6.08 1,249,540
02/27/2015 6.14 6.24 6.08 6.18 1,216,656
02/26/2015 6.12 6.251 6.03 6.08 1,564,281
02/25/2015 5.8 6.3 5.77 6 2,970,043
02/24/2015 5.38 5.75 5.32 5.72 1,775,898
02/23/2015 5.45 5.56 5.26 5.4 2,042,485
02/20/2015 5.88 5.95 5.47 5.57 3,380,632
02/19/2015 6.14 6.19 5.82 5.86 1,817,461
02/18/2015 5.9 6.13 5.84 6.12 1,871,689
02/17/2015 5.93 6.06 5.9 5.93 1,166,787
02/13/2015 5.99 6.16 5.97 6.08 1,888,258
02/12/2015 6.08 6.1 5.83 5.91 1,793,191
02/11/2015 6.15 6.21 5.94 5.98 1,912,762
02/10/2015 6.04 6.18 5.92 6.18 1,795,526
02/09/2015 6.15 6.31 6.0799 6.19 1,548,793
02/06/2015 6.04 6.3 5.965 6.06 2,874,962
02/05/2015 6.18 6.41 6.13 6.32 2,024,031
02/04/2015 6.31 6.36 6.13 6.25 1,862,014
02/03/2015 6.29 6.39 6.01 6.2 2,215,952
02/02/2015 6 6.47 5.95 6.34 2,171,853
01/30/2015 5.88 6.275 5.76 6.19 2,340,463
01/29/2015 5.91 6.09 5.66 5.86 2,631,171
01/28/2015 6.34 6.55 6.02 6.08 2,672,221
01/27/2015 6.19 6.63 6.15 6.58 2,996,211
01/26/2015 5.91 6.21 5.83 6.17 2,381,430
01/23/2015 6.19 6.25 5.85 5.94 2,471,950
01/22/2015 6.47 6.565 6.2299 6.29 2,381,522
01/21/2015 6.56 6.62 6.1902 6.41 2,799,128
01/20/2015 6.41 6.62 6.25 6.43 2,528,982
01/16/2015 5.97 6.32 5.94 6.24 2,534,074
01/15/2015 6.34 6.41 5.89 5.91 2,988,894
01/14/2015 6.48 6.54 5.81 5.9 3,971,177
01/13/2015 6.98 7 6.38 6.52 4,551,421
01/12/2015 6.31 7.15 6.29 6.78 4,657,063
01/09/2015 5.93 6.27 5.93 6.24 2,428,883
01/08/2015 6.24 6.47 5.84 5.91 3,117,013
01/07/2015 6.13 6.415 5.92 6.19 4,826,400
01/06/2015 5.58 6.41 5.5101 6.36 5,724,389
01/05/2015 5.31 5.54 5.21 5.54 2,906,003
01/02/2015 4.87 5.23 4.7495 5.22 2,392,054
12/31/2014 4.98 5.06 4.81 5.02 2,262,315
12/30/2014 4.83 5.09 4.74 5.05 2,221,692
12/29/2014 4.9 4.9 4.66 4.69 1,755,412
12/26/2014 4.94 5 4.866 4.88 1,246,049
12/24/2014 4.52 4.825 4.46 4.77 1,299,669
12/23/2014 4.58 4.95 4.53 4.56 1,900,229
12/22/2014 4.96 5.01 4.6 4.61 4,051,526
12/19/2014 4.85 5.15 4.8 5.12 26,663,350
12/18/2014 4.76 4.88 4.575 4.88 2,997,279
12/17/2014 4.35 4.68 4.28 4.65 3,508,700
12/16/2014 4.55 4.61 4.27 4.32 3,209,299
12/15/2014 4.75 5.215 4.37 4.39 6,182,828
12/12/2014 4.5 4.96 4.49 4.8 3,007,744
12/11/2014 4.53 4.79 4.5 4.55 2,450,249
12/10/2014 4.62 4.84 4.51 4.61 2,917,587
12/09/2014 4.2 4.72 4.13 4.58 3,083,803
12/08/2014 4.15 4.15 3.75 4.04 2,978,747
12/05/2014 4.06 4.225 4.02 4.08 1,312,058
12/04/2014 4.35 4.37 4.14 4.16 1,758,837
12/03/2014 4.13 4.38 4.069 4.29 1,844,232
12/02/2014 4.2 4.35 4.02 4.03 2,183,426
12/01/2014 4.19 4.38 4.1101 4.31 2,520,956
11/28/2014 4.56 4.56 4.05 4.07 2,533,438
11/26/2014 4.99 4.99 4.76 4.81 2,204,017
11/25/2014 4.94 5.07 4.865 5 2,429,092
11/24/2014 5.09 5.1 4.79 4.92 4,416,588
11/21/2014 5.36 5.46 5.135 5.25 3,243,490
11/20/2014 5.18 5.25 5.03 5.18 2,016,451
11/19/2014 5.45 5.47 5.01 5.07 3,421,626
11/18/2014 5.25 5.5 5.22 5.47 2,335,434
11/17/2014 5.17 5.19 4.94 5.11 2,821,063
11/14/2014 4.65 5.29 4.61 5.28 3,209,155
11/13/2014 4.95 5.04 4.71 4.78 2,439,788
11/12/2014 5 5.1599 4.77 4.92 3,433,636
11/11/2014 5.07 5.28 4.95 5.19 2,546,706
11/10/2014 5.29 5.36 4.86 4.92 2,606,883
11/07/2014 4.96 5.36 4.92 5.33 2,582,255
11/06/2014 4.74 5 4.692 4.83 2,371,398
11/05/2014 4.81 4.9 4.61 4.63 3,641,093
11/04/2014 5.3 5.32 5 5.01 2,283,067
11/03/2014 5.18 5.39 5.07 5.35 2,141,274
10/31/2014 5.21 5.29 4.83 5.13 4,676,147
10/30/2014 6.13 6.16 5.575 5.58 3,524,187
10/29/2014 6.56 6.65 6.155 6.26 2,592,800
10/28/2014 6.46 6.7001 6.39 6.66 1,024,630
10/27/2014 6.71 6.73 6.37 6.4 1,063,125
10/24/2014 6.66 6.85 6.53 6.76 1,551,577
10/23/2014 6.84 6.85 6.51 6.65 2,630,087
10/22/2014 7.22 7.27 6.87 6.88 1,330,680
10/21/2014 7.47 7.6 7.28 7.33 986,886
10/20/2014 7.24 7.35 7.06 7.33 940,818
10/17/2014 7.6 7.72 7.12 7.17 1,944,900
10/16/2014 7.31 7.78 7.27 7.6 1,553,325
10/15/2014 7.12 7.485 7.1 7.38 1,819,231
10/14/2014 7.41 7.65 7.205 7.25 2,290,173
10/13/2014 7.33 7.65 7.2392 7.4 1,306,081
10/10/2014 7.33 7.65 7.2392 7.4 1,439,311
10/09/2014 7.77 7.7899 7.2 7.36 2,083,086
10/08/2014 7.23 7.74 6.79 7.68 4,012,957
10/07/2014 7.45 7.46 7.13 7.15 1,865,868
10/06/2014 7.43 7.49 7.26 7.42 1,652,919
10/03/2014 7.68 7.71 7.33 7.35 1,678,586
10/02/2014 7.87 7.91 7.64 7.84 1,145,390
10/01/2014 7.87 8.04 7.79 7.81 1,353,953
09/30/2014 7.99 8.12 7.75 7.8 1,052,595
09/29/2014 8.23 8.2496 8.05 8.07 735,385
09/26/2014 8.22 8.23 8.085 8.16 1,103,743
09/25/2014 8.08 8.27 8.05 8.24 980,364
09/24/2014 8.25 8.3 8.1 8.2 806,203
09/23/2014 8.22 8.35 8.09 8.32 1,160,753
09/22/2014 8.34 8.37 8.02 8.09 1,653,010
09/19/2014 8.75 8.84 8.37 8.39 2,029,018
09/18/2014 8.96 8.97 8.75 8.78 1,022,060
09/17/2014 9.21 9.26 8.93 8.99 1,037,911
09/16/2014 9.14 9.33 9.02 9.21 747,895
09/15/2014 9.22 9.3 9.08 9.15 641,921
09/12/2014 9.2 9.33 9.07 9.17 717,452
09/11/2014 9.16 9.34 9.02 9.31 883,358
09/10/2014 9.21 9.42 9.17 9.28 724,417
09/09/2014 9.27 9.4001 9.01 9.29 1,080,647
09/08/2014 9.52 9.54 9.24 9.25 915,697
09/05/2014 9.47 9.64 9.31 9.6 1,067,197
09/04/2014 9.94 10 9.32 9.41 1,371,882
09/03/2014 9.94 10.05 9.87 9.89 724,763
09/02/2014 10.03 10.1 9.87 9.89 794,308
08/29/2014 10.11 10.32 10.07 10.24 607,914
08/28/2014 10.18 10.24 10.06 10.16 758,052
08/27/2014 10.07 10.22 9.9568 10.01 732,207
08/26/2014 9.85 10.13 9.805 10.09 847,088
08/25/2014 9.83 9.9 9.69 9.69 677,027
08/22/2014 9.76 9.88 9.6599 9.85 652,938
08/21/2014 9.76 9.82 9.56 9.72 1,128,241
08/20/2014 9.83 10 9.79 9.88 543,295
08/19/2014 9.93 10.02 9.76 9.82 774,790
08/18/2014 9.81 10.04 9.75 9.96 765,213
08/15/2014 9.75 9.98 9.66 9.86 1,424,852
08/14/2014 10.3 10.37 9.84 9.89 1,665,571
08/13/2014 10.78 10.8 10.2 10.36 1,986,891
08/12/2014 10.97 11.22 10.895 10.93 1,053,186
08/11/2014 10.77 11 10.75 10.93 653,506
08/08/2014 10.75 10.96 10.66 10.77 805,169
08/07/2014 10.68 10.82 10.54 10.72 897,213
08/06/2014 10.64 10.78 10.54 10.7 984,798
08/05/2014 10.38 10.49 10.15 10.41 929,837
08/04/2014 10.65 10.73 10.37 10.46 519,968
08/01/2014 10.66 10.87 10.52 10.64 891,425
07/31/2014 10.64 10.73 10.5 10.6 1,209,991
07/30/2014 10.67 10.8 10.5 10.74 820,746
07/29/2014 10.74 10.85 10.64 10.71 1,145,926
07/28/2014 10.45 10.7 10.45 10.65 1,211,768
07/25/2014 10.08 10.52 10.01 10.51 1,286,531
07/24/2014 10.1 10.16 9.99 10.11 1,157,006
07/23/2014 10.27 10.42 10.16 10.17 702,272
07/22/2014 10.45 10.49 10.26 10.29 777,124
07/21/2014 10.53 10.63 10.3 10.47 1,236,313
07/18/2014 10.41 10.51 10.26 10.5 1,398,596
07/17/2014 10.19 10.55 10.1 10.51 1,951,297
07/16/2014 9.93 10.2 9.88 10.07 1,250,052
07/15/2014 10.33 10.37 9.79 9.89 2,010,144
07/14/2014 10.58 10.61 10.1299 10.25 2,276,982
07/11/2014 10.72 10.94 10.47 10.94 1,953,385
07/10/2014 11.03 11.29 10.7 10.73 2,138,137
07/09/2014 10.69 10.91 10.64 10.84 1,246,357
07/08/2014 10.64 10.68 10.29 10.55 1,070,525
07/07/2014 10.75 10.87 10.5 10.53 807,549
07/03/2014 10.63 10.84 10.48 10.83 705,605
07/02/2014 10.65 10.85 10.65 10.72 905,429
07/01/2014 10.78 10.93 10.62 10.66 893,495
06/30/2014 10.49 10.85 10.36 10.81 820,819
06/27/2014 10.58 10.73 10.381 10.54 887,258
06/26/2014 10.37 10.58 10.28 10.55 923,390
06/25/2014 10.35 10.56 10.22 10.39 1,277,747
06/24/2014 10.81 10.97 10.38 10.42 1,743,760
06/23/2014 10.52 10.77 10.37 10.75 1,551,689
06/20/2014 10.43 10.62 10.27 10.47 1,372,053
06/19/2014 10.08 10.58 10.07 10.5 2,166,740
06/18/2014 9.54 9.93 9.43 9.91 1,298,474
06/17/2014 9.3 9.53 9.14 9.49 918,963
06/16/2014 9.66 9.66 9.39 9.4 733,366
06/13/2014 9.51 9.63 9.33 9.59 885,090
06/12/2014 9.21 9.57 9.11 9.47 1,479,678
06/11/2014 9.02 9.24 8.919 9.16 1,458,803
06/10/2014 8.72 8.96 8.72 8.93 914,955
06/09/2014 8.73 8.77 8.65 8.68 823,772
06/06/2014 8.68 8.75 8.5 8.71 501,633
06/05/2014 8.47 8.74 8.46 8.64 966,153
06/04/2014 8.43 8.48 8.34 8.4 659,276
06/03/2014 8.37 8.46 8.22 8.44 729,386
06/02/2014 8.3 8.5 8.28 8.41 672,579
05/30/2014 8.53 8.54 8.2101 8.39 984,596
05/29/2014 8.34 8.63 8.19 8.56 1,076,555
05/28/2014 8.75 8.75 8.3 8.4 1,845,799
05/27/2014 9.03 9.03 8.75 8.77 1,151,686
05/23/2014 9.14 9.17 9.02 9.06 507,535
05/22/2014 9.21 9.27 9.11 9.13 598,634
05/21/2014 9.17 9.17 8.96 9.13 832,787
05/20/2014 9.2 9.31 9.15 9.22 472,549
05/19/2014 9.22 9.41 9.06 9.3 1,075,766
05/16/2014 9.06 9.115 8.98 9.11 1,314,226
05/15/2014 9.2 9.22 9.02 9.08 920,292
05/14/2014 9.59 9.59 9.22 9.28 764,402
05/13/2014 9.47 9.56 9.35 9.46 517,948
05/12/2014 9.42 9.56 9.38 9.43 753,802
05/09/2014 9.41 9.42 9.12 9.32 715,145
05/08/2014 9.28 9.49 9.28 9.37 634,943
05/07/2014 9.53 9.5389 9.14 9.3 1,212,218
05/06/2014 9.73 9.78 9.51 9.58 376,268
05/05/2014 9.91 9.96 9.68 9.7 634,642
05/02/2014 9.52 9.88 9.45 9.79 806,210
05/01/2014 9.37 9.59 9.34 9.49 543,530
04/30/2014 9.51 9.65 9.43 9.5 827,734
04/29/2014 9.38 9.64 9.36 9.59 891,408
04/28/2014 9.53 9.54 9.26 9.34 866,430
04/25/2014 9.54 9.68 9.43 9.59 821,334
04/24/2014 9.47 9.7 9.36 9.45 801,261
04/23/2014 9.41 9.65 9.32 9.57 1,051,247
04/22/2014 9.13 9.39 9.04 9.38 1,083,413
04/21/2014 9.22 9.22 8.85 9.12 1,371,830
04/17/2014 9.34 9.47 9.2 9.24 1,177,841
*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?