Historical Stock Prices

AGI 
$6.26
*  
0.13
2.12%
Get AGI Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading AGI 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: 3 Month, From 02-SEP-2016 TO 02-DEC-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.
12/02/2016 6.21 6.35 6.1898 6.26 1,999,562
12/01/2016 6.31 6.38 6.02 6.13 3,020,278
11/30/2016 6.53 6.53 6.3 6.39 2,303,783
11/29/2016 6.32 6.66 6.29 6.57 1,980,483
11/28/2016 6.44 6.54 6.13 6.52 1,953,609
11/25/2016 6.26 6.28 6.09 6.16 1,160,529
11/23/2016 6.22 6.35 6.12 6.23 2,475,739
11/22/2016 6.59 6.63 6.28 6.57 1,613,803
11/21/2016 6.53 6.7 6.49 6.56 1,412,011
11/18/2016 6.33 6.45 6.24 6.4 1,550,933
11/17/2016 6.95 6.95 6.25 6.42 2,427,786
11/16/2016 6.91 7.01 6.48 6.61 2,648,915
11/15/2016 6.54 6.98 6.47 6.95 2,497,659
11/14/2016 6.24 6.6 6.035 6.43 2,543,430
11/11/2016 7.04 7.11 6.21 6.34 4,070,015
11/10/2016 7.56 7.69 7.03 7.07 3,417,023
11/09/2016 7.75 7.8022 7.32 7.52 3,214,694
11/08/2016 7.45 7.59 7.14 7.19 2,353,078
11/07/2016 7.51 7.63 7.32 7.43 1,758,930
11/04/2016 8.1 8.1017 7.695 7.75 2,268,451
11/03/2016 7.9 8.155 7.88 8.1 1,686,852
11/02/2016 8.17 8.3337 7.72 7.94 2,412,846
11/01/2016 8.05 8.18 7.9 7.99 1,862,365
10/31/2016 7.71 7.87 7.5599 7.85 1,201,496
10/28/2016 7.87 7.95 7.47 7.68 2,296,708
10/27/2016 8.46 8.47 7.86 7.88 2,343,839
10/26/2016 8.82 8.88 8.37 8.39 1,690,499
10/25/2016 8.66 8.835 8.54 8.81 1,836,677
10/24/2016 8.74 8.78 8.355 8.6 3,505,092
10/21/2016 8.55 8.73 8.51 8.7 1,937,430
10/20/2016 8.4 8.63 8.21 8.62 2,359,536
10/19/2016 8.37 8.4454 8.2383 8.4 2,313,852
10/18/2016 7.87 8.24 7.77 8.22 2,332,819
10/17/2016 7.5 7.8 7.445 7.7 1,984,196
10/14/2016 7.57 7.81 7.43 7.47 1,848,310
10/13/2016 7.52 8.07 7.5 7.7 2,336,242
10/12/2016 7.21 7.505 7.14 7.46 1,566,762
10/11/2016 7.34 7.52 7.175 7.19 1,295,543
10/10/2016 7.43 7.48 7.23 7.42 1,043,551
10/07/2016 7.39 7.59 7.05 7.35 2,413,012
10/06/2016 6.99 7.465 6.89 7.15 2,756,445
10/05/2016 7.45 7.45 7 7.28 1,804,885
10/04/2016 7.85 7.85 7.275 7.3 2,651,343
10/03/2016 8.19 8.3 7.895 8.2 2,005,968
09/30/2016 8.5 8.56 8.145 8.2 1,684,999
09/29/2016 8.12 8.37 8.03 8.3 1,175,261
09/28/2016 7.93 8.305 7.695 8.21 1,630,893
09/27/2016 8.12 8.27 7.83 7.92 1,641,443
09/26/2016 8.29 8.46 8.2 8.24 1,632,378
09/23/2016 8.53 8.66 8.11 8.25 1,459,403
09/22/2016 8.9 8.94 8.495 8.62 2,451,694
09/21/2016 8.03 8.66 7.95 8.63 3,013,506
09/20/2016 8.03 8.06 7.71 7.86 1,284,311
09/19/2016 8.01 8.175 7.92 8.02 1,634,725
09/16/2016 8.3 8.58 7.84 7.91 9,943,459
09/15/2016 8.4 8.595 8.225 8.42 1,929,058
09/14/2016 8.59 8.835 8.42 8.47 2,192,505
09/13/2016 8.65 8.8 8.37 8.48 4,255,126
09/12/2016 7.8 8.81 7.76 8.78 4,652,371
09/09/2016 7.92 8.08 7.8 7.88 1,800,898
09/08/2016 8.22 8.3 7.97 8.05 1,339,100
09/07/2016 8.33 8.33 7.96 8.29 1,580,252
09/06/2016 7.97 8.37 7.91 8.33 1,947,804
09/02/2016 7.73 7.83 7.515 7.78 1,999,124
*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?