Quantcast

Historical Stock Prices

AGC 
$5.57
*  
0.05
0.89%
Get AGC Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 5.59 5.61 5.56 5.57 163,151
07/19/2018 5.6 5.65 5.581 5.62 166,444
07/18/2018 5.57 5.63 5.56 5.6 164,046
07/17/2018 5.55 5.5799 5.55 5.57 68,299
07/16/2018 5.55 5.56 5.55 5.56 69,189
07/13/2018 5.58 5.58 5.55 5.55 97,651
07/12/2018 5.56 5.58 5.54 5.58 116,287
07/11/2018 5.6 5.62 5.5833 5.6 103,044
07/10/2018 5.58 5.61 5.58 5.61 146,386
07/09/2018 5.56 5.59 5.56 5.56 104,732
07/06/2018 5.56 5.58 5.54 5.56 106,504
07/05/2018 5.59 5.59 5.54 5.55 105,973
07/03/2018 5.58 5.59 5.5526 5.555 137,267
07/02/2018 5.59 5.62 5.54 5.57 235,742
06/29/2018 5.59 5.59 5.555 5.59 132,366
06/28/2018 5.57 5.57 5.5201 5.54 165,867
06/27/2018 5.6 5.61 5.54 5.55 65,000
06/26/2018 5.57 5.61 5.57 5.58 66,087
06/25/2018 5.67 5.67 5.56 5.56 160,592
06/22/2018 5.68 5.7 5.66 5.67 57,528
06/21/2018 5.69 5.71 5.66 5.67 37,880
06/20/2018 5.68 5.71 5.68 5.7 74,611
06/19/2018 5.7 5.7 5.66 5.67 57,626
06/18/2018 5.7 5.71 5.7 5.7 42,517
06/15/2018 5.73 5.73 5.67 5.71 95,218
06/14/2018 5.73 5.74 5.72 5.73 179,141
06/13/2018 5.76 5.78 5.74 5.74 104,469
06/12/2018 5.78 5.8 5.76 5.77 71,234
06/11/2018 5.8 5.81 5.77 5.78 380,928
06/08/2018 5.72 5.805 5.7 5.8 396,640
06/07/2018 5.71 5.72 5.7 5.72 136,618
06/06/2018 5.73 5.75 5.7 5.71 109,736
06/05/2018 5.73 5.76 5.72 5.73 77,492
06/04/2018 5.7 5.74 5.695 5.71 108,842
06/01/2018 5.69 5.7 5.64 5.7 163,500
05/31/2018 5.7 5.7 5.65 5.68 120,141
05/30/2018 5.69 5.69 5.67 5.68 69,935
05/29/2018 5.69 5.6999 5.64 5.68 89,975
05/25/2018 5.71 5.71 5.6701 5.69 104,039
05/24/2018 5.68 5.71 5.67 5.71 90,927
05/23/2018 5.67 5.69 5.65 5.66 113,992
05/22/2018 5.67 5.71 5.67 5.69 329,447
05/21/2018 5.65 5.71 5.64 5.67 201,083
05/18/2018 5.66 5.69 5.65 5.66 58,678
05/17/2018 5.69 5.69 5.65 5.68 74,711
05/16/2018 5.66 5.7 5.66 5.68 57,416
05/15/2018 5.68 5.7 5.65 5.67 65,631
05/14/2018 5.72 5.75 5.68 5.69 92,191
05/11/2018 5.74 5.78 5.71 5.73 161,931
05/10/2018 5.8 5.8052 5.69 5.73 176,806
05/09/2018 5.74 5.79 5.71 5.78 166,535
05/08/2018 5.72 5.74 5.6721 5.74 127,030
05/07/2018 5.69 5.73 5.69 5.7 70,909
05/04/2018 5.64 5.73 5.64 5.7 121,023
05/03/2018 5.69 5.69 5.61 5.66 150,929
05/02/2018 5.68 5.7 5.65 5.69 92,001
05/01/2018 5.65 5.68 5.64 5.68 117,257
04/30/2018 5.66 5.68 5.62 5.65 201,037
04/27/2018 5.64 5.66 5.61 5.64 93,702
04/26/2018 5.61 5.63 5.59 5.63 126,948
04/25/2018 5.57 5.6001 5.5529 5.58 48,406
04/24/2018 5.64 5.64 5.56 5.59 241,831
04/23/2018 5.62 5.66 5.61 5.62 105,145
04/20/2018 5.68 5.68 5.63 5.64 88,868
*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?

Smart Portfolio