Quantcast

Historical Stock Prices

AGI 
$4.64
*  
0.03
0.64%
Get AGI Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 4.59 4.67 4.5 4.64 4,954,748
09/20/2018 4.7 4.71 4.59 4.67 1,496,490
09/19/2018 4.49 4.66 4.49 4.62 1,438,864
09/18/2018 4.49 4.545 4.385 4.45 1,418,895
09/17/2018 4.57 4.61 4.4 4.48 4,455,414
09/14/2018 4.48 4.54 4.41 4.5 1,417,759
09/13/2018 4.6 4.74 4.43 4.48 1,249,930
09/12/2018 4.23 4.6 4.15 4.54 2,074,368
09/11/2018 4.14 4.23 4.06 4.2 1,137,093
09/10/2018 4.29 4.34 4.16 4.16 1,418,037
09/07/2018 4.26 4.38 4.2 4.32 1,214,438
09/06/2018 4.23 4.36 4.21 4.29 1,921,298
09/05/2018 4.25 4.29 4.1 4.15 1,464,977
09/04/2018 4.3 4.34 4.1 4.23 1,843,002
08/31/2018 4.42 4.49 4.35 4.39 903,719
08/30/2018 4.52 4.55 4.36 4.39 1,179,186
08/29/2018 4.58 4.64 4.5 4.56 904,685
08/28/2018 4.76 4.78 4.51 4.54 959,830
08/27/2018 4.56 4.73 4.56 4.72 1,223,514
08/24/2018 4.32 4.63 4.32 4.53 1,361,005
08/23/2018 4.48 4.49 4.21 4.25 1,556,433
08/22/2018 4.5 4.52 4.445 4.51 1,646,282
08/21/2018 4.44 4.505 4.41 4.48 1,028,007
08/20/2018 4.42 4.5 4.34 4.44 1,260,474
08/17/2018 4.31 4.46 4.28 4.38 2,345,259
08/16/2018 4.5 4.65 4.275 4.28 1,870,620
08/15/2018 4.56 4.58 4.375 4.45 2,777,473
08/14/2018 4.66 4.7 4.59 4.63 1,307,468
08/13/2018 4.79 4.81 4.64 4.66 2,284,732
08/10/2018 4.8 4.9366 4.77 4.8 1,404,911
08/09/2018 4.96 4.97 4.82 4.83 1,119,556
08/08/2018 4.95 4.98 4.87 4.91 1,238,727
08/07/2018 5.26 5.34 4.91 4.94 2,919,057
08/06/2018 5.19 5.28 5.16 5.23 811,954
08/03/2018 5.46 5.49 5.22 5.23 1,755,041
08/02/2018 5.4 5.58 5.4 5.45 1,177,943
08/01/2018 5.43 5.53 5.4 5.44 1,514,904
07/31/2018 5.42 5.52 5.4 5.43 1,331,740
07/30/2018 5.56 5.6 5.44 5.49 1,124,641
07/27/2018 5.58 5.7 5.55 5.57 1,668,244
07/26/2018 5.63 5.78 5.56 5.57 2,150,876
07/25/2018 5.42 5.7866 5.41 5.67 3,669,447
07/24/2018 5.34 5.425 5.3175 5.37 1,484,938
07/23/2018 5.47 5.47 5.295 5.32 1,512,633
07/20/2018 5.57 5.595 5.46 5.48 925,492
07/19/2018 5.35 5.605 5.32 5.47 2,092,130
07/18/2018 5.58 5.6 5.45 5.45 1,682,479
07/17/2018 5.52 5.665 5.51 5.62 1,300,370
07/16/2018 5.56 5.645 5.55 5.58 766,872
07/13/2018 5.58 5.645 5.55 5.59 929,189
07/12/2018 5.58 5.66 5.54 5.63 773,904
07/11/2018 5.65 5.727 5.52 5.54 1,757,667
07/10/2018 5.71 5.76 5.625 5.72 1,035,199
07/09/2018 5.89 5.92 5.7237 5.73 2,094,280
07/06/2018 5.85 5.9 5.82 5.85 1,716,042
07/05/2018 5.92 5.92 5.775 5.88 2,211,673
07/03/2018 5.75 5.86 5.69 5.79 1,558,106
07/02/2018 5.61 5.745 5.61 5.67 856,575
06/29/2018 5.62 5.74 5.61 5.69 962,835
06/28/2018 5.58 5.68 5.58 5.58 1,151,059
06/27/2018 5.58 5.62 5.55 5.57 971,680
06/26/2018 5.52 5.69 5.52 5.63 786,379
06/25/2018 5.68 5.73 5.57 5.58 1,085,241
06/22/2018 5.63 5.7 5.6 5.69 813,157
06/21/2018 5.59 5.675 5.575 5.6 1,484,033
*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