AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	100.14	100.23	100.08	100.10	100.10	0.47%	7,617,276
Sep 4, 2025	99.44	99.64	99.34	99.63	99.63	0.40%	6,297,263
Sep 3, 2025	98.95	99.33	98.95	99.23	99.23	0.36%	8,399,168
Sep 2, 2025	98.82	98.95	98.79	98.87	98.87	-0.59%	8,530,146
Aug 29, 2025	99.47	99.54	99.40	99.46	99.13	-0.13%	9,181,441
Aug 28, 2025	99.43	99.61	99.41	99.59	99.26	0.12%	7,068,538
Aug 27, 2025	99.22	99.47	99.17	99.47	99.14	0.10%	7,320,773
Aug 26, 2025	99.24	99.39	99.16	99.37	99.04	0.12%	4,695,983
Aug 25, 2025	99.21	99.34	99.16	99.25	98.92	-0.15%	5,625,046
Aug 22, 2025	99.03	99.45	99.00	99.40	99.07	0.56%	9,451,448
Aug 21, 2025	98.96	98.99	98.73	98.85	98.52	-0.23%	7,129,167
Aug 20, 2025	98.99	99.16	98.98	99.08	98.75	0.06%	5,615,239
Aug 19, 2025	98.94	99.04	98.91	99.02	98.69	0.19%	9,946,958
Aug 18, 2025	98.99	99.00	98.75	98.83	98.50	-0.11%	7,906,363
Aug 15, 2025	99.07	99.10	98.87	98.94	98.61	-0.15%	6,884,785
Aug 14, 2025	99.18	99.27	99.02	99.09	98.76	-0.28%	5,208,674
Aug 13, 2025	99.28	99.41	99.26	99.37	99.04	0.36%	5,386,916
Aug 12, 2025	98.91	99.01	98.80	99.01	98.68	-	12,239,542
Aug 11, 2025	99.01	99.12	98.94	99.01	98.68	0.07%	9,698,278
Aug 8, 2025	99.00	99.12	98.89	98.94	98.61	-0.19%	8,238,131
Aug 7, 2025	99.23	99.32	99.09	99.13	98.80	-0.08%	7,869,348
Aug 6, 2025	99.14	99.29	98.84	99.21	98.88	-0.04%	8,102,718
Aug 5, 2025	99.13	99.31	99.11	99.25	98.92	0.03%	9,092,372
Aug 4, 2025	99.16	99.24	99.03	99.22	98.89	0.08%	6,717,955
Aug 1, 2025	98.87	99.16	98.85	99.14	98.81	0.53%	12,416,285
Jul 31, 2025	98.72	98.83	98.57	98.62	97.97	0.05%	19,774,718
Jul 30, 2025	98.67	98.82	98.52	98.57	97.92	-0.28%	8,305,360
Jul 29, 2025	98.42	98.85	98.42	98.85	98.20	0.54%	12,015,164
Jul 28, 2025	98.36	98.42	98.28	98.32	97.67	-0.13%	7,032,238
Jul 25, 2025	98.30	98.48	98.25	98.45	97.80	0.16%	5,530,410
Jul 24, 2025	98.11	98.36	98.09	98.29	97.64	-0.06%	9,644,196
Jul 23, 2025	98.45	98.48	98.32	98.35	97.70	-0.22%	7,467,087
Jul 22, 2025	98.48	98.64	98.43	98.57	97.92	0.19%	6,172,677
Jul 21, 2025	98.46	98.54	98.36	98.38	97.73	0.28%	6,865,690
Jul 18, 2025	98.15	98.17	98.04	98.11	97.46	0.18%	8,443,792
Jul 17, 2025	97.98	98.06	97.86	97.93	97.28	0.04%	8,355,454
Jul 16, 2025	97.89	98.02	97.69	97.89	97.24	0.14%	23,556,799
Jul 15, 2025	98.16	98.16	97.70	97.75	97.10	-0.30%	9,680,969
Jul 14, 2025	98.01	98.13	97.93	98.04	97.39	-0.01%	6,231,389
Jul 11, 2025	98.17	98.25	98.02	98.05	97.40	-0.42%	6,106,474
Jul 10, 2025	98.42	98.48	98.30	98.46	97.81	-0.03%	5,127,152
Jul 9, 2025	98.21	98.49	98.13	98.49	97.84	0.42%	11,043,652
Jul 8, 2025	97.95	98.08	97.93	98.08	97.43	-0.04%	7,804,229
Jul 7, 2025	98.32	98.33	98.06	98.12	97.47	-0.36%	8,088,095
Jul 3, 2025	98.53	98.59	98.41	98.47	97.82	-0.20%	4,583,196
Jul 2, 2025	98.68	98.70	98.54	98.67	98.02	-0.12%	8,755,956
Jul 1, 2025	98.87	98.95	98.67	98.79	98.14	-0.41%	18,480,328
Jun 30, 2025	99.05	99.23	98.94	99.20	98.23	0.40%	14,036,866
Jun 27, 2025	98.87	99.10	98.76	98.80	97.83	-0.28%	25,931,633
Jun 26, 2025	98.80	99.10	98.78	99.08	98.11	0.27%	9,775,172