AGGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.72	20.72	20.54	20.64	20.64	-0.15%	53,006
Dec 19, 2024	20.72	20.72	20.50	20.67	20.67	-0.29%	148,043
Dec 18, 2024	20.85	20.85	20.63	20.73	20.73	-0.19%	82,338
Dec 17, 2024	20.88	20.88	20.77	20.77	20.77	-0.53%	145,044
Dec 16, 2024	20.98	20.98	20.80	20.88	20.88	-0.10%	41,636
Dec 13, 2024	20.86	20.98	20.82	20.90	20.90	-0.43%	53,501
Dec 12, 2024	21.16	21.16	20.90	20.99	20.99	-0.24%	65,723
Dec 11, 2024	21.04	21.07	20.94	21.04	21.04	-	51,235
Dec 10, 2024	21.04	21.04	20.98	21.04	21.04	-	31,932
Dec 9, 2024	21.04	21.04	20.98	21.04	21.04	0.19%	75,591
Dec 6, 2024	21.04	21.04	20.95	21.00	21.00	0.14%	42,462
Dec 5, 2024	20.88	20.97	20.88	20.97	20.97	0.10%	46,153
Dec 4, 2024	20.95	20.99	20.89	20.95	20.95	0.43%	123,377
Dec 3, 2024	20.85	20.95	20.85	20.86	20.86	-0.05%	122,448
Dec 2, 2024	20.95	20.96	20.80	20.87	20.87	-	75,516
Nov 29, 2024	20.98	20.98	20.85	20.87	20.87	-0.05%	16,232
Nov 27, 2024	20.91	20.91	20.79	20.88	20.88	0.24%	39,284
Nov 26, 2024	20.78	20.83	20.77	20.83	20.83	0.11%	27,756
Nov 25, 2024	20.70	20.84	20.69	20.81	20.81	0.23%	23,221
Nov 22, 2024	20.71	20.83	20.63	20.76	20.64	-0.29%	35,939
Nov 21, 2024	20.72	20.85	20.69	20.82	20.70	-	41,813
Nov 20, 2024	20.83	20.83	20.73	20.82	20.70	0.05%	73,361
Nov 19, 2024	20.87	20.87	20.72	20.81	20.69	0.05%	42,268
Nov 18, 2024	20.79	20.80	20.63	20.80	20.68	0.53%	182,435
Nov 15, 2024	20.84	20.84	20.66	20.69	20.57	-0.58%	291,611
Nov 14, 2024	20.88	20.88	20.73	20.81	20.69	0.58%	122,678
Nov 13, 2024	20.85	20.85	20.69	20.69	20.57	-0.05%	35,815
Nov 12, 2024	20.75	20.84	20.69	20.70	20.58	-0.43%	48,753
Nov 11, 2024	20.86	21.00	20.76	20.79	20.67	-0.19%	39,937
Nov 8, 2024	20.90	20.92	20.76	20.83	20.71	-0.10%	35,962
Nov 7, 2024	20.65	20.85	20.65	20.85	20.73	0.53%	29,291
Nov 6, 2024	20.68	20.74	20.56	20.74	20.62	-0.19%	47,695
Nov 5, 2024	20.70	20.80	20.65	20.78	20.66	0.53%	54,831
Nov 4, 2024	20.68	20.75	20.60	20.67	20.55	0.34%	73,502
Nov 1, 2024	20.78	20.81	20.60	20.60	20.48	-0.05%	70,482
Oct 31, 2024	20.74	20.75	20.61	20.61	20.49	-0.96%	70,929
Oct 30, 2024	20.81	20.83	20.68	20.81	20.69	0.53%	59,380
Oct 29, 2024	20.74	20.74	20.64	20.70	20.58	-	55,640
Oct 28, 2024	20.67	20.84	20.67	20.70	20.58	-0.53%	52,264
Oct 25, 2024	20.85	21.03	20.81	20.81	20.56	-0.34%	57,791
Oct 24, 2024	20.89	20.97	20.86	20.88	20.63	-	101,360
Oct 23, 2024	20.98	21.04	20.86	20.88	20.63	-0.57%	34,964
Oct 22, 2024	21.16	21.16	20.99	21.00	20.75	-0.24%	117,197
Oct 21, 2024	21.18	21.18	21.03	21.05	20.80	-0.80%	98,285
Oct 18, 2024	21.11	21.22	21.11	21.22	20.97	0.28%	69,208
Oct 17, 2024	21.27	21.27	21.12	21.16	20.91	-0.80%	45,183
Oct 16, 2024	21.37	21.37	21.21	21.33	21.08	0.28%	109,581
Oct 15, 2024	21.23	21.55	21.08	21.27	21.02	-0.14%	64,514
Oct 14, 2024	21.10	21.30	21.09	21.30	21.05	0.24%	42,870
Oct 11, 2024	21.30	21.33	21.14	21.25	21.00	0.71%	50,183
Oct 10, 2024	21.40	21.40	21.10	21.10	20.85	-0.52%	126,378
Oct 9, 2024	21.35	21.35	21.21	21.21	20.96	-0.66%	78,975
Oct 8, 2024	21.34	21.35	21.22	21.35	21.10	0.71%	45,618
Oct 7, 2024	21.40	21.40	21.20	21.20	20.95	-0.93%	63,851
Oct 4, 2024	21.55	21.55	21.40	21.40	21.14	-0.79%	70,956
Oct 3, 2024	21.72	21.72	21.57	21.57	21.31	-0.32%	121,676
Oct 2, 2024	21.72	21.72	21.59	21.64	21.38	-0.18%	199,676
Oct 1, 2024	21.79	21.79	21.66	21.68	21.42	-0.14%	197,478
Sep 30, 2024	21.73	21.73	21.60	21.71	21.45	0.05%	83,691
Sep 27, 2024	21.74	21.74	21.64	21.70	21.44	0.60%	48,962
Sep 26, 2024	21.75	21.75	21.56	21.57	21.31	-0.28%	56,256
Sep 25, 2024	21.75	21.76	21.62	21.63	21.37	-0.96%	49,513
Sep 24, 2024	21.75	21.88	21.71	21.84	21.45	-0.05%	61,032
Sep 23, 2024	21.95	22.06	21.68	21.85	21.46	0.18%	131,336
Sep 20, 2024	21.89	21.89	21.78	21.81	21.42	-0.77%	89,799
Sep 19, 2024	21.81	21.98	21.78	21.98	21.59	0.18%	233,546
Sep 18, 2024	21.95	21.96	21.81	21.94	21.55	-0.27%	68,936
Sep 17, 2024	22.03	22.03	21.86	22.00	21.61	0.41%	67,124
Sep 16, 2024	21.76	21.96	21.76	21.91	21.52	0.05%	78,546
Sep 13, 2024	21.88	21.92	21.83	21.90	21.51	0.44%	68,116
Sep 12, 2024	21.89	21.89	21.75	21.81	21.42	-0.07%	87,318
Sep 11, 2024	21.89	21.89	21.78	21.82	21.43	0.14%	69,595
Sep 10, 2024	21.62	21.84	21.62	21.79	21.40	0.21%	31,034
Sep 9, 2024	21.63	21.78	21.62	21.75	21.36	0.53%	114,403
Sep 6, 2024	21.77	21.80	21.63	21.63	21.24	-0.78%	93,244
Sep 5, 2024	21.82	21.82	21.57	21.80	21.41	-1.18%	71,171
Sep 4, 2024	21.78	22.06	21.54	22.06	21.67	2.08%	65,885
Sep 3, 2024	21.38	21.82	21.38	21.61	21.22	1.12%	52,690
Aug 30, 2024	21.36	21.54	21.02	21.37	20.99	-1.11%	86,194
Aug 29, 2024	21.51	21.61	21.40	21.61	21.22	0.65%	48,137
Aug 28, 2024	21.61	21.61	21.47	21.47	21.09	-0.65%	68,318
Aug 27, 2024	21.97	21.97	21.46	21.61	21.22	-0.96%	52,632
Aug 26, 2024	22.43	22.43	21.68	21.82	21.29	-1.67%	86,372
Aug 23, 2024	21.56	22.24	21.56	22.19	21.65	2.68%	77,226
Aug 22, 2024	21.57	21.61	21.52	21.61	21.09	0.14%	25,952
Aug 21, 2024	21.76	21.76	21.58	21.58	21.06	-0.74%	103,515
Aug 20, 2024	21.65	21.74	21.54	21.74	21.22	0.60%	61,131
Aug 19, 2024	21.62	21.62	21.50	21.61	21.09	-0.09%	37,074
Aug 16, 2024	21.66	21.66	21.44	21.63	21.11	0.98%	121,668
Aug 15, 2024	21.59	21.59	21.40	21.42	20.90	-1.38%	88,995
Aug 14, 2024	21.67	21.72	21.54	21.72	21.20	0.51%	65,140
Aug 13, 2024	21.69	21.69	21.51	21.61	21.09	0.09%	68,745
Aug 12, 2024	21.45	21.59	21.37	21.59	21.07	0.89%	36,348
Aug 9, 2024	21.46	21.46	21.38	21.40	20.88	0.14%	39,427
Aug 8, 2024	21.25	21.40	21.25	21.37	20.85	-0.09%	36,764
Aug 7, 2024	21.50	21.50	21.27	21.39	20.87	-	51,167
Aug 6, 2024	21.32	21.50	21.32	21.39	20.87	-0.79%	160,926
Aug 5, 2024	21.78	21.78	21.30	21.56	21.04	-0.37%	105,255
Aug 2, 2024	21.34	21.67	21.34	21.64	21.12	1.31%	60,923
Aug 1, 2024	21.07	21.36	21.07	21.36	20.84	0.80%	69,674