Historical Stock Prices

AGD 
$8.68
*  
0.04
0.46%
Get AGD Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading AGD 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 8.68 8.73 8.68 8.68 40,687
09/22/2016 8.77 8.77 8.7001 8.72 43,659
09/21/2016 8.66 8.69 8.59 8.69 38,951
09/20/2016 8.69 8.73 8.67 8.68 45,545
09/19/2016 8.67 8.69 8.62 8.65 44,565
09/16/2016 8.62 8.73 8.57 8.62 29,685
09/15/2016 8.6 8.71 8.6 8.66 37,131
09/14/2016 8.68 8.7 8.58 8.61 56,094
09/13/2016 8.7 8.7199 8.62 8.63 30,649
09/12/2016 8.67 8.8 8.5977 8.8 76,573
09/09/2016 8.88 8.8945 8.74 8.75 84,835
09/08/2016 8.93 8.95 8.9 8.95 25,332
09/07/2016 8.94 8.94 8.8927 8.92 38,004
09/06/2016 8.91 8.92 8.89 8.92 21,540
09/02/2016 8.9 8.95 8.88 8.92 24,026
09/01/2016 8.92 8.94 8.8488 8.86 48,097
08/31/2016 8.92 8.94 8.85 8.87 45,623
08/30/2016 8.92 8.93 8.87 8.9 39,536
08/29/2016 8.9 8.96 8.8701 8.89 46,290
08/26/2016 8.86 8.87 8.8 8.85 46,484
08/25/2016 8.81 8.88 8.81 8.86 23,974
08/24/2016 8.89 8.9 8.85 8.85 21,941
08/23/2016 8.86 8.9 8.855 8.89 31,333
08/22/2016 8.8 8.87 8.8 8.83 25,775
08/19/2016 8.87 8.91 8.8699 8.87 25,573
08/18/2016 8.85 8.9 8.85 8.89 39,430
08/17/2016 8.87 8.9 8.87 8.87 9,332
08/16/2016 8.86 8.91 8.85 8.89 32,379
08/15/2016 8.88 8.91 8.88 8.91 28,391
08/12/2016 8.88 8.88 8.8243 8.8593 14,139
08/11/2016 8.85 8.88 8.84 8.88 28,163
08/10/2016 8.85 8.86 8.81 8.83 43,445
08/09/2016 8.84 8.87 8.83 8.845 17,237
08/08/2016 8.84 8.85 8.81 8.8399 27,866
08/05/2016 8.8 8.82 8.8 8.8001 15,050
08/04/2016 8.74 8.81 8.74 8.77 15,241
08/03/2016 8.75 8.76 8.7 8.75 8,577
08/02/2016 8.8 8.81 8.72 8.73 25,624
08/01/2016 8.84 8.85 8.79 8.82 22,994
07/29/2016 8.74 8.84 8.74 8.82 43,092
07/28/2016 8.74 8.79 8.73 8.79 30,859
07/27/2016 8.7 8.75 8.7 8.74 45,639
07/26/2016 8.7 8.72 8.66 8.7 24,252
07/25/2016 8.69 8.7 8.64 8.68 27,118
07/22/2016 8.66 8.68 8.62 8.67 34,475
07/21/2016 8.67 8.67 8.63 8.63 33,383
07/20/2016 8.69 8.699 8.63 8.69 32,872
07/19/2016 8.67 8.7099 8.67 8.7099 30,727
07/18/2016 8.7 8.73 8.68 8.7 41,652
07/15/2016 8.76 8.78 8.68 8.68 31,359
07/14/2016 8.83 8.83 8.723 8.76 53,037
07/13/2016 8.67 8.68 8.64 8.65 56,752
07/12/2016 8.54 8.65 8.54 8.65 26,551
07/11/2016 8.5 8.56 8.5 8.56 16,492
07/08/2016 8.44 8.51 8.4275 8.5 26,408
07/07/2016 8.39 8.42 8.37 8.37 30,798
07/06/2016 8.34 8.4 8.33 8.38 47,875
07/05/2016 8.43 8.44 8.36 8.41 79,089
07/01/2016 8.47 8.52 8.415 8.46 32,087
06/30/2016 8.33 8.47 8.33 8.46 48,724
06/29/2016 8.24 8.35 8.24 8.32 49,379
06/28/2016 8.19 8.22 8.12 8.17 63,585
06/27/2016 8.27 8.32 8.04 8.06 64,636
06/24/2016 8.21 8.39 8.21 8.3032 121,263
06/23/2016 8.59 8.64 8.57 8.64 53,027
*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?