Historical Stock Prices

AGR 
$42.99
*  
0.56
1.29%
Get AGR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading AGR now
Exchange:NYSE
Industry: Public Utilities
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 41.99 43.39 41.29 42.99 657,545
09/22/2016 43.17 43.78 43.14 43.55 373,607
09/21/2016 42.12 43.21 42.12 43.17 239,066
09/20/2016 41.89 42.3 41.86 41.98 222,940
09/19/2016 41.09 41.85 41.01 41.83 445,476
09/16/2016 41.25 41.54 41.07 41.2 1,063,326
09/15/2016 41.2 41.47 41.125 41.25 255,069
09/14/2016 41.23 41.6 41 41.14 249,206
09/13/2016 41 41.46 40.89 41.32 452,054
09/12/2016 40.88 41.34 40.71 41.13 320,009
09/09/2016 42.11 42.36 40.9 40.98 337,506
09/08/2016 41.79 42.58 41.79 42.33 246,127
09/07/2016 41.88 42.55 41.72 42.45 386,852
09/06/2016 42.24 42.55 42.07 42.49 230,874
09/02/2016 41.86 42.46 41.86 42.21 221,705
09/01/2016 41.75 41.89 41.5295 41.72 325,419
08/31/2016 41.96 42.13 41.44 41.6 338,217
08/30/2016 42.15 42.56 41.8 41.89 372,494
08/29/2016 42.01 42.4589 42.01 42.3 312,316
08/26/2016 43.16 43.39 41.93 42 228,478
08/25/2016 43.3 43.52 43.09 43.18 395,438
08/24/2016 43.29 43.49 42.93 43.23 420,727
08/23/2016 43.62 43.8616 43.4 43.47 348,024
08/22/2016 43.45 43.76 43.33 43.5 139,153
08/19/2016 43.21 43.53 43.01 43.36 356,487
08/18/2016 43.26 43.5299 43.235 43.5 333,602
08/17/2016 42.96 43.3 42.45 43.15 470,246
08/16/2016 43.82 44.02 42.87 42.95 255,611
08/15/2016 44.07 44.29 43.52 43.52 352,732
08/12/2016 43.84 44.33 43.84 43.92 395,836
08/11/2016 44 44.19 43.77 43.88 126,541
08/10/2016 44 44.33 43.85 43.94 244,373
08/09/2016 44 44.4 43.84 43.88 420,388
08/08/2016 44.45 44.85 44 44 484,028
08/05/2016 45.06 45.1 44.37 44.46 280,503
08/04/2016 44.97 45.31 44.8319 44.95 338,578
08/03/2016 44.86 45.11 44.7 44.85 354,949
08/02/2016 44.99 45.19 44.64 44.99 349,878
08/01/2016 45.07 45.258 44.77 45.13 479,436
07/29/2016 44.66 45.34 44.66 45.14 408,757
07/28/2016 44.54 44.73 44.36 44.6 461,819
07/27/2016 45.04 45.32 44.24 44.51 340,869
07/26/2016 45.18 45.28 44.86 45.06 390,924
07/25/2016 45.25 45.45 44.95 45.1 450,210
07/22/2016 44.46 45.363 44.371 45.13 505,420
07/21/2016 44.43 44.7 44.28 44.55 542,796
07/20/2016 45.24 45.24 44.31 44.51 698,810
07/19/2016 45.5 45.81 44.885 45 981,696
07/18/2016 46.12 46.44 45.75 45.91 479,725
07/15/2016 45.88 46.1 45.41 46.06 331,214
07/14/2016 45.82 45.95 45.55 45.95 254,033
07/13/2016 45.83 45.96 45.51 45.82 538,440
07/12/2016 45.6 45.99 45.42 45.46 444,387
07/11/2016 45.78 45.99 45.3837 45.87 329,818
07/08/2016 45.25 45.96 45.04 45.88 459,852
07/07/2016 46.06 46.505 45.31 45.58 412,764
07/06/2016 46.15 46.44 45.91 46.34 539,036
07/05/2016 46.46 46.53 45.98 46.3 472,836
07/01/2016 46.07 46.74 45.72 46.49 615,445
06/30/2016 45.72 46.49 45.69 46.06 741,310
06/29/2016 45.47 45.86 45.24 45.82 657,754
06/28/2016 44.52 45.26 44.07 45.05 632,018
06/27/2016 43.4 44.72 42.86 44.57 465,753
06/24/2016 43.18 43.885 42.73 43.55 560,329
06/23/2016 43.48 43.82 43.0001 43.81 404,522
*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?