Historical Stock Prices

AGC 
$4.87
*  
0.07
1.42%
Get AGC Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading AGC now
Exchange: NYSE

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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 4.94 4.94 4.85 4.87 107,680
02/04/2016 4.97 4.98 4.9101 4.94 58,391
02/03/2016 4.98 5 4.9 4.99 75,585
02/02/2016 5.08 5.08 4.95 4.98 109,476
02/01/2016 5.1 5.1 5 5.08 201,982
01/29/2016 5.07 5.18 4.98 5.18 172,081
01/28/2016 5 5.09 4.94 5.08 276,393
01/27/2016 4.96 4.99 4.88 4.99 157,978
01/26/2016 4.89 4.97 4.87 4.95 181,202
01/25/2016 4.87 4.95 4.83 4.95 118,901
01/22/2016 4.86 4.9995 4.81 4.9 195,334
01/21/2016 4.76 4.94 4.74 4.8 162,495
01/20/2016 4.82 4.88 4.6 4.81 238,172
01/19/2016 4.96 4.9815 4.88 4.94 104,942
01/15/2016 4.95 4.99 4.88 4.92 86,068
01/14/2016 5.06 5.0999 4.95 5.07 192,491
01/13/2016 5.18 5.2 5.015 5.07 103,960
01/12/2016 5.27 5.27 5.2 5.23 136,818
01/11/2016 5.33 5.33 5.23 5.29 90,887
01/08/2016 5.39 5.4115 5.31 5.31 60,812
01/07/2016 5.43 5.43 5.35 5.39 206,337
01/06/2016 5.46 5.51 5.45 5.49 104,512
01/05/2016 5.48 5.53 5.47 5.53 167,433
01/04/2016 5.5 5.51 5.45 5.5 114,757
12/31/2015 5.57 5.58 5.49 5.55 207,373
12/30/2015 5.55 5.59 5.55 5.57 140,638
12/29/2015 5.55 5.58 5.54 5.55 221,435
12/28/2015 5.56 5.5799 5.52 5.56 193,723
12/24/2015 5.52 5.57 5.52 5.55 100,027
12/23/2015 5.45 5.5599 5.44 5.54 210,673
12/22/2015 5.41 5.47 5.39 5.46 127,223
12/21/2015 5.42 5.45 5.37 5.42 185,803
12/18/2015 5.35 5.46 5.35 5.41 180,366
12/17/2015 5.38 5.4499 5.36 5.36 233,537
12/16/2015 5.29 5.42 5.28 5.4 196,726
12/15/2015 5.26 5.33 5.24 5.28 192,290
12/14/2015 5.32 5.32 5.2201 5.24 158,721
12/11/2015 5.46 5.46 5.3 5.32 137,052
12/10/2015 5.56 5.59 5.51 5.51 130,295
12/09/2015 5.59 5.65 5.53 5.58 335,602
12/08/2015 5.55 5.6107 5.54 5.56 185,496
12/07/2015 5.62 5.64 5.56 5.6 160,887
12/04/2015 5.64 5.6953 5.62 5.68 172,875
12/03/2015 5.71 5.72 5.65 5.66 95,624
12/02/2015 5.75 5.75 5.69 5.69 268,821
12/01/2015 5.7 5.77 5.69 5.75 258,984
11/30/2015 5.69 5.77 5.65 5.71 192,922
11/27/2015 5.66 5.68 5.65 5.66 34,244
11/25/2015 5.63 5.67 5.61 5.66 96,520
11/24/2015 5.64 5.64 5.6 5.63 69,892
11/23/2015 5.61 5.81 5.58 5.66 90,893
11/20/2015 5.62 5.67 5.6184 5.65 67,740
11/19/2015 5.63 5.65 5.595 5.62 97,763
11/18/2015 5.6 5.64 5.56 5.6332 165,437
11/17/2015 5.59 5.595 5.52 5.58 133,560
11/16/2015 5.49 5.6 5.48 5.58 103,897
11/13/2015 5.56 5.59 5.48 5.49 135,402
11/12/2015 5.64 5.66 5.57 5.58 130,928
11/11/2015 5.67 5.695 5.65 5.67 117,901
11/10/2015 5.68 5.73 5.67 5.69 91,999
11/09/2015 5.78 5.78 5.7 5.76 171,062
11/06/2015 5.79 5.86 5.75 5.83 135,283
11/05/2015 5.87 5.87 5.78 5.85 176,706
*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?