AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	100.25	100.27	100.00	100.08	100.08	0.06%	7,731,775
Nov 17, 2025	100.05	100.14	100.01	100.02	100.02	0.02%	7,821,945
Nov 14, 2025	100.30	100.33	99.98	100.00	100.00	-0.12%	6,350,455
Nov 13, 2025	100.24	100.33	100.12	100.12	100.12	-0.30%	7,541,607
Nov 12, 2025	100.42	100.50	100.36	100.42	100.42	-0.04%	6,267,263
Nov 11, 2025	100.38	100.49	100.33	100.46	100.46	0.30%	5,186,222
Nov 10, 2025	100.20	100.27	100.10	100.16	100.16	-0.04%	7,944,991
Nov 7, 2025	100.13	100.34	100.11	100.20	100.20	-0.04%	5,708,277
Nov 6, 2025	100.18	100.30	100.14	100.24	100.24	0.37%	7,247,564
Nov 5, 2025	100.10	100.11	99.82	99.87	99.87	-0.27%	8,164,985
Nov 4, 2025	100.15	100.28	100.13	100.14	100.14	0.05%	29,687,556
Nov 3, 2025	100.07	100.15	100.00	100.09	100.09	-0.45%	9,042,118
Oct 31, 2025	100.66	100.70	100.50	100.54	100.21	-0.06%	13,111,993
Oct 30, 2025	100.48	100.76	100.46	100.60	100.27	-0.19%	13,563,858
Oct 29, 2025	101.25	101.25	100.76	100.79	100.46	-0.47%	9,275,654
Oct 28, 2025	101.19	101.30	101.14	101.27	100.94	0.06%	10,300,923
Oct 27, 2025	101.08	101.21	100.97	101.21	100.88	0.07%	8,527,970
Oct 24, 2025	101.17	101.20	101.02	101.14	100.81	0.10%	6,544,551
Oct 23, 2025	101.11	101.17	101.01	101.04	100.71	-0.18%	9,975,319
Oct 22, 2025	101.16	101.24	101.09	101.22	100.89	-0.01%	13,263,181
Oct 21, 2025	101.27	101.35	101.20	101.23	100.90	0.10%	12,966,016
Oct 20, 2025	101.07	101.13	101.02	101.13	100.80	0.17%	7,299,173
Oct 17, 2025	101.01	101.01	100.86	100.96	100.63	-0.14%	11,738,939
Oct 16, 2025	100.69	101.11	100.67	101.10	100.77	0.36%	10,035,366
Oct 15, 2025	100.82	100.93	100.65	100.74	100.41	-0.04%	6,297,053
Oct 14, 2025	100.57	100.79	100.53	100.78	100.45	0.16%	8,508,742
Oct 13, 2025	100.46	100.63	100.36	100.62	100.29	0.19%	8,320,524
Oct 10, 2025	100.36	100.54	100.25	100.43	100.10	0.41%	10,204,147
Oct 9, 2025	100.08	100.10	100.00	100.02	99.69	-0.12%	5,199,511
Oct 8, 2025	100.31	100.33	100.11	100.14	99.81	0.01%	5,726,913
Oct 7, 2025	100.08	100.23	100.02	100.13	99.80	0.17%	6,379,424
Oct 6, 2025	100.00	100.15	99.95	99.96	99.63	-0.22%	6,950,292
Oct 3, 2025	100.32	100.38	100.16	100.18	99.85	-0.11%	5,268,682
Oct 2, 2025	100.14	100.32	100.10	100.29	99.96	0.11%	6,055,896
Oct 1, 2025	100.18	100.26	100.03	100.18	99.85	-0.07%	6,961,327
Sep 30, 2025	100.33	100.49	100.20	100.25	99.60	-0.01%	12,400,667
Sep 29, 2025	100.18	100.33	100.14	100.26	99.61	0.19%	7,751,896
Sep 26, 2025	100.09	100.21	99.97	100.07	99.42	0.07%	6,868,258
Sep 25, 2025	100.00	100.06	99.85	100.00	99.35	-0.14%	8,743,587
Sep 24, 2025	100.25	100.26	100.11	100.14	99.49	-0.19%	6,610,757
Sep 23, 2025	100.24	100.36	100.16	100.33	99.68	0.16%	8,095,806
Sep 22, 2025	100.26	100.29	100.12	100.17	99.52	-0.12%	5,642,221
Sep 19, 2025	100.30	100.36	100.21	100.29	99.64	-	7,238,582
Sep 18, 2025	100.27	100.41	100.16	100.29	99.64	-0.28%	7,123,780
Sep 17, 2025	100.87	101.02	100.49	100.57	99.92	-0.18%	7,878,394
Sep 16, 2025	100.75	100.97	100.65	100.75	100.10	0.04%	8,264,633
Sep 15, 2025	100.67	100.74	100.62	100.71	100.06	0.17%	5,038,980
Sep 12, 2025	100.48	100.54	100.34	100.54	99.89	-0.09%	6,525,926
Sep 11, 2025	100.55	100.78	100.53	100.63	99.98	0.19%	6,776,518
Sep 10, 2025	100.41	100.59	100.34	100.44	99.79	0.20%	5,952,390