AGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	98.11	98.21	97.86	98.01	98.01	-0.01%	7,773,279
May 15, 2026	98.14	98.20	98.01	98.02	98.02	-0.63%	7,550,250
May 14, 2026	98.86	98.89	98.63	98.64	98.64	-0.03%	5,124,043
May 13, 2026	98.62	98.69	98.48	98.67	98.67	0.04%	5,396,308
May 12, 2026	98.71	98.73	98.61	98.63	98.63	-0.29%	6,336,367
May 11, 2026	99.05	99.11	98.92	98.92	98.92	-0.26%	6,848,275
May 8, 2026	99.21	99.26	99.13	99.18	99.18	0.23%	8,205,018
May 7, 2026	99.34	99.39	98.90	98.95	98.95	-0.24%	10,903,136
May 6, 2026	99.12	99.22	99.06	99.19	99.19	0.43%	6,968,841
May 5, 2026	98.70	98.85	98.66	98.77	98.77	0.18%	10,045,692
May 4, 2026	98.77	98.80	98.41	98.59	98.59	-0.31%	7,580,407
May 1, 2026	98.84	99.13	98.78	98.90	98.90	-0.20%	11,661,616
Apr 30, 2026	99.15	99.22	99.03	99.10	98.77	0.14%	13,320,143
Apr 29, 2026	99.23	99.23	98.88	98.96	98.63	-0.44%	6,764,328
Apr 28, 2026	99.34	99.41	99.27	99.40	99.07	-0.04%	8,672,858
Apr 27, 2026	99.52	99.58	99.36	99.44	99.11	-0.15%	7,852,013
Apr 24, 2026	99.40	99.64	99.32	99.59	99.26	0.14%	4,791,849
Apr 23, 2026	99.60	99.70	99.29	99.45	99.12	-0.16%	5,063,494
Apr 22, 2026	99.77	99.77	99.58	99.61	99.28	0.14%	7,874,055
Apr 21, 2026	99.77	99.77	99.47	99.47	99.14	-0.37%	7,583,618
Apr 20, 2026	99.88	99.88	99.70	99.84	99.51	-0.01%	5,687,892
Apr 17, 2026	99.89	100.00	99.81	99.85	99.52	0.37%	5,614,179
Apr 16, 2026	99.73	99.75	99.41	99.48	99.15	-0.14%	10,659,933
Apr 15, 2026	99.68	99.70	99.55	99.62	99.29	-0.16%	6,536,975
Apr 14, 2026	99.53	99.79	99.50	99.78	99.45	0.26%	5,811,240
Apr 13, 2026	99.33	99.56	99.27	99.52	99.19	0.20%	5,838,924
Apr 10, 2026	99.46	99.49	99.30	99.32	98.99	-0.17%	4,512,201
Apr 9, 2026	99.34	99.64	99.22	99.49	99.16	0.06%	8,004,988
Apr 8, 2026	99.67	99.72	99.34	99.43	99.10	0.26%	8,882,043
Apr 7, 2026	99.07	99.22	98.74	99.17	98.84	0.12%	14,034,115
Apr 6, 2026	99.00	99.17	99.00	99.05	98.72	-0.18%	14,350,282
Apr 2, 2026	98.89	99.29	98.88	99.23	98.90	0.23%	12,024,569
Apr 1, 2026	98.97	99.17	98.92	99.00	98.67	-0.27%	20,860,917
Mar 31, 2026	99.28	99.48	99.18	99.27	98.61	0.23%	23,478,538
Mar 30, 2026	99.03	99.20	98.95	99.04	98.38	0.51%	12,882,721
Mar 27, 2026	98.34	98.67	98.29	98.54	97.88	-0.01%	15,511,342
Mar 26, 2026	98.84	98.97	98.55	98.55	97.89	-0.57%	12,299,448
Mar 25, 2026	99.15	99.21	99.00	99.11	98.45	0.35%	16,242,712
Mar 24, 2026	98.63	98.97	98.57	98.76	98.10	-0.27%	16,738,670
Mar 23, 2026	98.86	99.24	98.77	99.03	98.37	0.38%	27,624,889
Mar 20, 2026	99.14	99.17	98.66	98.66	98.00	-0.83%	14,458,777
Mar 19, 2026	99.16	99.62	99.14	99.49	98.82	0.11%	13,223,735
Mar 18, 2026	99.67	99.74	99.38	99.38	98.71	-0.42%	8,241,322
Mar 17, 2026	99.74	99.83	99.72	99.80	99.13	0.20%	7,377,412
Mar 16, 2026	99.59	99.65	99.44	99.60	98.93	0.39%	6,168,749
Mar 13, 2026	99.45	99.54	99.14	99.21	98.55	-0.08%	8,749,921
Mar 12, 2026	99.50	99.57	99.18	99.29	98.62	-0.37%	10,195,965
Mar 11, 2026	99.92	100.00	99.61	99.66	98.99	-0.45%	5,933,233
Mar 10, 2026	100.36	100.44	100.11	100.11	99.44	-0.33%	10,177,755
Mar 9, 2026	100.08	100.48	99.96	100.44	99.77	0.32%	8,948,538