Historical Stock Prices

AGD 
$8.62
*  
0.05
0.58%
Get AGD Alerts
*Delayed - data as of Apr. 29, 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: 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 8.68 8.69 8.57 8.62 26,613
04/28/2016 8.71 8.74 8.66 8.67 43,161
04/27/2016 8.66 8.75 8.63 8.7 71,004
04/26/2016 8.58 8.65 8.58 8.65 36,059
04/25/2016 8.59 8.5999 8.55 8.56 31,142
04/22/2016 8.6 8.6089 8.55 8.58 22,484
04/21/2016 8.65 8.6599 8.58 8.58 35,979
04/20/2016 8.63 8.65 8.59 8.62 39,672
04/19/2016 8.66 8.68 8.63 8.66 36,969
04/18/2016 8.54 8.62 8.54 8.62 46,309
04/15/2016 8.55 8.59 8.54 8.57 29,542
04/14/2016 8.58 8.5864 8.54 8.57 42,015
04/13/2016 8.48 8.58 8.4774 8.56 39,921
04/12/2016 8.38 8.48 8.38 8.47 28,962
04/11/2016 8.43 8.45 8.36 8.37 25,489
04/08/2016 8.42 8.45 8.36 8.38 27,210
04/07/2016 8.41 8.43 8.34 8.36 31,256
04/06/2016 8.38 8.45 8.35 8.45 23,988
04/05/2016 8.4 8.42 8.36 8.3608 33,333
04/04/2016 8.52 8.54 8.45 8.45 26,562
04/01/2016 8.47 8.56 8.47 8.54 41,194
03/31/2016 8.51 8.5599 8.5 8.53 36,118
03/30/2016 8.47 8.57 8.45 8.547 45,267
03/29/2016 8.31 8.43 8.31 8.43 30,804
03/28/2016 8.3 8.36 8.3 8.32 32,169
03/24/2016 8.37 8.37 8.28 8.32 48,905
03/23/2016 8.4 8.44 8.39 8.39 45,920
03/22/2016 8.4 8.49 8.39 8.43 46,271
03/21/2016 8.43 8.5199 8.38 8.41 43,324
03/18/2016 8.47 8.5005 8.44 8.45 40,877
03/17/2016 8.39 8.48 8.38 8.44 59,333
03/16/2016 8.36 8.4 8.32 8.4 34,961
03/15/2016 8.33 8.3599 8.31 8.33 25,764
03/14/2016 8.36 8.39 8.355 8.38 16,141
03/11/2016 8.3 8.38 8.3 8.37 26,814
03/10/2016 8.28 8.32 8.22 8.22 17,358
03/09/2016 8.28 8.3 8.25 8.26 20,986
03/08/2016 8.26 8.2682 8.23 8.26 27,513
03/07/2016 8.25 8.31 8.225 8.31 44,787
03/04/2016 8.23 8.29 8.2 8.28 30,795
03/03/2016 8.09 8.19 8.09 8.18 10,300
03/02/2016 8.04 8.13 8.04 8.13 23,226
03/01/2016 7.91 8.08 7.91 8.07 35,165
02/29/2016 7.93 7.955 7.89 7.89 31,601
02/26/2016 7.95 7.95 7.9 7.93 22,631
02/25/2016 7.78 7.91 7.78 7.89 27,259
02/24/2016 7.78 7.8 7.7 7.8 89,649
02/23/2016 7.88 7.88 7.78 7.8 37,531
02/22/2016 7.87 7.92 7.85 7.87 19,667
02/19/2016 7.81 7.88 7.8 7.88 35,701
02/18/2016 7.86 7.9 7.83 7.86 52,762
02/17/2016 7.66 7.83 7.66 7.82 18,566
02/16/2016 7.59 7.67 7.57 7.63 48,303
02/12/2016 7.5 7.56 7.48 7.56 40,674
02/11/2016 7.5 7.5 7.42 7.48 33,591
02/10/2016 7.57 7.68 7.57 7.57 19,078
02/09/2016 7.5 7.62 7.49 7.53 46,212
02/08/2016 7.76 7.81 7.59 7.66 53,868
02/05/2016 7.96 7.9799 7.84 7.84 21,612
02/04/2016 7.96 8.05 7.955 8 22,307
02/03/2016 7.97 7.97 7.87 7.96 33,714
02/02/2016 8.02 8.02 7.93 7.93 17,489
02/01/2016 8.06 8.13 8.038 8.1 31,443
01/29/2016 7.96 8.09 7.96 8.08 55,013
01/28/2016 7.92 7.97 7.85 7.95 64,876
01/27/2016 7.89 8 7.83 7.84 65,045
01/26/2016 7.8 7.92 7.79 7.88 42,932
01/25/2016 7.87 7.89 7.77 7.77 58,145
01/22/2016 7.79 7.93 7.79 7.88 43,662
01/21/2016 7.62 7.822 7.62 7.68 82,158
01/20/2016 7.68 7.68 7.41 7.61 60,252
01/19/2016 7.94 8 7.75 7.84 102,513
01/15/2016 7.96 7.97 7.79 7.86 139,956
01/14/2016 8.1 8.15 8.02 8.13 95,057
01/13/2016 8.34 8.34 8.1 8.1 57,838
01/12/2016 8.34 8.365 8.21 8.28 63,982
01/11/2016 8.41 8.41 8.2072 8.29 84,919
01/08/2016 8.45 8.48 8.33 8.36 54,585
01/07/2016 8.5 8.54 8.41 8.45 85,009
01/06/2016 8.66 8.67 8.58 8.63 50,834
01/05/2016 8.78 8.78 8.7 8.74 32,715
01/04/2016 8.72 8.7216 8.62 8.72 66,732
12/31/2015 8.9 8.9 8.83 8.85 119,337
12/30/2015 8.92 8.94 8.89 8.9 58,353
12/29/2015 8.88 8.95 8.88 8.95 58,873
12/28/2015 8.9 8.92 8.83 8.87 43,058
12/24/2015 8.89 8.9278 8.86 8.9 39,761
12/23/2015 8.8 8.9 8.79 8.89 325,812
12/22/2015 8.75 8.78 8.7 8.78 82,464
12/21/2015 8.68 8.7 8.64 8.68 48,730
12/18/2015 8.75 8.76 8.67 8.68 46,731
12/17/2015 8.85 8.85 8.77 8.78 91,021
12/16/2015 8.72 8.81 8.72 8.8 117,394
12/15/2015 8.68 8.72 8.68 8.69 45,346
12/14/2015 8.67 8.67 8.58 8.6 55,870
12/11/2015 8.78 8.78 8.63 8.63 64,946
12/10/2015 8.89 8.8962 8.84 8.858 36,957
12/09/2015 8.93 8.965 8.79 8.85 49,395
12/08/2015 8.94 8.96 8.89 8.93 52,570
12/07/2015 9.04 9.06 8.96 9.01 40,636
12/04/2015 9.03 9.08 8.98 9.08 32,246
12/03/2015 9.12 9.12 8.95 8.97 31,873
12/02/2015 9.14 9.18 9.08 9.08 42,060
12/01/2015 9.09 9.16 9.09 9.16 32,264
11/30/2015 9.09 9.11 9.05 9.06 21,301
11/27/2015 9.08 9.1 9.0594 9.08 10,177
11/25/2015 9.11 9.14 9.03 9.03 27,548
11/24/2015 9.05 9.09 9.02 9.09 27,897
11/23/2015 9.1 9.12 9.06 9.08 50,061
11/20/2015 9.09 9.14 9.08 9.0853 58,008
11/19/2015 9.05 9.07 9.02 9.06 25,427
11/18/2015 8.95 9.07 8.93 9.03 103,181
11/17/2015 8.93 9.0138 8.9 8.98 63,198
11/16/2015 8.8 8.88 8.78 8.88 45,999
11/13/2015 8.87 8.88 8.79 8.8 26,586
11/12/2015 9.03 9.0343 8.89 8.89 40,491
11/11/2015 9.22 9.22 9.05 9.07 78,558
11/10/2015 9.17 9.19 9.15 9.19 25,701
11/09/2015 9.23 9.23 9.13 9.19 48,442
11/06/2015 9.22 9.26 9.205 9.24 28,178
11/05/2015 9.28 9.2824 9.24 9.27 52,815
11/04/2015 9.3 9.3 9.24 9.26 55,622
11/03/2015 9.2 9.29 9.191 9.25 35,145
11/02/2015 9.1 9.22 9.1 9.22 70,560
10/30/2015 9.06 9.08 8.99 9.07 36,125
10/29/2015 9.04 9.04 8.98 9.01 37,344
10/28/2015 9.01 9.0629 8.9999 9.0511 31,783
10/27/2015 9.06 9.06 8.975 9.02 35,430
10/26/2015 9.15 9.15 9.05 9.06 45,948
10/23/2015 9.16 9.2 9.13 9.1699 37,891
10/22/2015 9.01 9.12 9.01 9.11 44,668
10/21/2015 9.04 9.05 8.9799 8.98 48,405
10/20/2015 9.06 9.0707 9.03 9.0698 42,907
10/19/2015 9.04 9.07 9.02 9.0398 92,930
10/16/2015 9.03 9.06 8.95 9.04 61,374
10/15/2015 8.94 9.01 8.94 9 61,927
10/14/2015 8.98 9.03 8.91 8.94 43,591
10/13/2015 9.01 9.05 8.96 8.99 37,932
10/12/2015 9.04 9.0599 9.02 9.0543 24,903
10/09/2015 9.05 9.07 9.01 9.04 51,806
10/08/2015 8.94 9.03 8.92 9 21,366
10/07/2015 8.92 8.96 8.89 8.94 28,669
10/06/2015 8.84 8.9 8.84 8.87 19,973
10/05/2015 8.75 8.86 8.75 8.858 47,396
10/02/2015 8.51 8.68 8.48 8.66 36,828
10/01/2015 8.59 8.59 8.51 8.59 51,850
09/30/2015 8.53 8.58 8.5 8.55 52,525
09/29/2015 8.51 8.5499 8.406 8.46 57,994
09/28/2015 8.71 8.71 8.5 8.51 58,232
09/25/2015 8.81 8.81 8.6801 8.7299 29,083
09/24/2015 8.73 8.75 8.66 8.73 75,849
09/23/2015 8.78 8.8 8.73 8.78 73,606
09/22/2015 8.78 8.79 8.71 8.76 76,970
09/21/2015 8.93 8.96 8.859 8.87 55,267
09/18/2015 8.95 9 8.9 8.91 86,352
09/17/2015 9.06 9.1599 9.04 9.04 32,306
09/16/2015 9.02 9.08 9 9.06 33,731
09/15/2015 8.92 9.0299 8.91 9.01 46,689
09/14/2015 8.98 8.98 8.92 8.93 12,863
09/11/2015 8.94 8.98 8.9 8.9796 45,284
09/10/2015 8.87 9 8.87 8.97 69,075
09/09/2015 9.06 9.116 8.9 8.9 33,565
09/08/2015 8.98 9.02 8.9698 9.0198 32,339
09/04/2015 8.85 8.855 8.79 8.83 24,488
09/03/2015 8.92 8.9765 8.87 8.95 118,959
09/02/2015 8.9 8.91 8.83 8.86 44,484
09/01/2015 8.89 8.91 8.79 8.79 41,993
08/31/2015 9.11 9.11 9.03 9.0616 32,403
08/28/2015 9.07 9.12 9.06 9.118 20,158
08/27/2015 9.04 9.1299 8.9672 9.1 62,538
08/26/2015 8.84 8.93 8.7301 8.92 52,756
08/25/2015 9 9 8.63 8.68 62,507
08/24/2015 8.24 8.87 8.22 8.63 124,678
08/21/2015 9.29 9.36 9.1 9.13 64,374
08/20/2015 9.51 9.54 9.38 9.39 101,371
08/19/2015 9.73 9.73 9.63 9.65 45,653
08/18/2015 9.75 9.8 9.73 9.73 21,969
08/17/2015 9.73 9.9 9.7 9.77 26,422
08/14/2015 9.75 9.77 9.74 9.76 27,616
08/13/2015 9.75 9.7699 9.7 9.74 17,944
08/12/2015 9.73 9.78 9.67 9.78 39,036
08/11/2015 9.85 9.85 9.7701 9.8068 51,824
08/10/2015 9.85 9.89 9.85 9.88 47,116
08/07/2015 9.83 9.83 9.78 9.81 22,273
08/06/2015 9.91 9.92 9.8101 9.84 21,581
08/05/2015 9.92 9.97 9.9003 9.92 23,149
08/04/2015 9.87 9.91 9.8501 9.86 75,396
08/03/2015 9.92 9.92 9.84 9.87 24,435
07/31/2015 9.9 9.94 9.89 9.8999 24,184
07/30/2015 9.88 9.9 9.848 9.88 32,367
07/29/2015 9.84 9.9 9.83 9.89 26,589
07/28/2015 9.74 9.87 9.7196 9.84 35,492
07/27/2015 9.74 9.74 9.68 9.7 67,267
07/24/2015 9.86 9.8868 9.777 9.78 23,597
07/23/2015 9.96 9.96 9.8532 9.86 45,218
07/22/2015 9.95 9.98 9.93 9.93 21,794
07/21/2015 10.13 10.13 10.0318 10.07 51,634
07/20/2015 10.14 10.15 10.1 10.1 54,043
07/17/2015 10.14 10.14 10.1 10.13 26,386
07/16/2015 10.12 10.17 10.12 10.13 43,138
07/15/2015 10.14 10.16 10.07 10.08 49,688
07/14/2015 10.07 10.15 10.05 10.14 25,239
07/13/2015 10.08 10.11 10.04 10.07 33,658
07/10/2015 9.88 10 9.88 10 37,672
07/09/2015 9.86 9.86 9.76 9.77 40,488
07/08/2015 9.74 9.78 9.7 9.72 67,881
07/07/2015 9.88 9.91 9.74 9.88 54,563
07/06/2015 9.88 9.93 9.86 9.89 37,967
07/02/2015 9.99 10 9.93 9.98 40,092
07/01/2015 9.98 9.99 9.91 9.94 61,678
06/30/2015 9.9 9.94 9.865 9.9 43,893
06/29/2015 10.06 10.0772 9.85 9.85 55,406
06/26/2015 10.22 10.24 10.11 10.14 46,887
06/25/2015 10.25 10.26 10.1801 10.2 27,287
06/24/2015 10.29 10.29 10.22 10.23 17,740
06/23/2015 10.28 10.34 10.27 10.29 42,645
06/22/2015 10.28 10.31 10.23 10.28 26,341
06/19/2015 10.22 10.22 10.17 10.17 37,061
06/18/2015 10.2 10.33 10.16 10.27 26,831
06/17/2015 10.23 10.23 10.13 10.17 30,502
06/16/2015 10.18 10.21 10.16 10.21 31,036
06/15/2015 10.13 10.19 10.11 10.19 24,984
06/12/2015 10.24 10.24 10.1901 10.21 34,813
06/11/2015 10.3 10.3 10.25 10.26 28,588
06/10/2015 10.16 10.28 10.16 10.27 40,456
06/09/2015 10.16 10.16 10.11 10.12 53,960
06/08/2015 10.2 10.22 10.15 10.17 22,244
06/05/2015 10.25 10.2774 10.2 10.21 27,418
06/04/2015 10.36 10.36 10.26 10.27 33,933
06/03/2015 10.36 10.42 10.34 10.367 43,178
06/02/2015 10.3 10.35 10.28 10.33 28,700
06/01/2015 10.35 10.36 10.29 10.31 81,120
05/29/2015 10.43 10.43 10.29 10.3 97,373
05/28/2015 10.45 10.45 10.37 10.39 63,080
05/27/2015 10.4 10.46 10.395 10.45 50,461
05/26/2015 10.49 10.49 10.36 10.38 30,281
05/22/2015 10.55 10.56 10.48 10.48 29,613
05/21/2015 10.5 10.56 10.48 10.55 53,743
05/20/2015 10.46 10.67 10.32 10.5 106,094
05/19/2015 10.39 10.45 10.34 10.441 88,483
05/18/2015 10.43 10.45 10.38 10.43 73,490
05/15/2015 10.44 10.44 10.38 10.39 35,725
05/14/2015 10.36 10.41 10.35 10.41 29,002
05/13/2015 10.34 10.36 10.29 10.32 45,883
05/12/2015 10.3 10.34 10.25 10.32 41,481
05/11/2015 10.36 10.37 10.3 10.32 35,566
05/08/2015 10.31 10.385 10.31 10.35 35,519
05/07/2015 10.24 10.2799 10.2262 10.26 39,655
05/06/2015 10.31 10.31 10.19 10.24 42,163
05/05/2015 10.39 10.4 10.28 10.3 34,761
05/04/2015 10.4 10.47 10.39 10.39 25,363
05/01/2015 10.39 10.42 10.34 10.42 31,233
04/30/2015 10.37 10.39 10.32 10.3479 45,589
04/29/2015 10.42 10.46 10.39 10.42 58,936
*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?