(AGQ)
39.02
0.48 (1.25%)
At close: Apr 14, 2025, 3:59 PM
39.05
0.09%
After-hours: Apr 14, 2025, 07:59 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 38.24 | 38.22 | 39.26 | 39.24 | 37.68 | 37.66 | 39.05 | 39.03 | 1.32% | 2,790,229 |
| Apr 11, 2025 | 37.38 | 37.38 | 38.90 | 38.90 | 37.16 | 37.16 | 38.54 | 38.54 | 6.38% | 4,503,139 |
| Apr 10, 2025 | 35.86 | 35.86 | 36.54 | 36.54 | 34.95 | 34.95 | 36.23 | 36.23 | 1.26% | 2,088,435 |
| Apr 9, 2025 | 34.55 | 34.55 | 36.24 | 36.24 | 34.09 | 34.09 | 35.78 | 35.78 | 7.25% | 2,785,408 |
| Apr 8, 2025 | 34.60 | 34.60 | 34.95 | 34.95 | 32.84 | 32.84 | 33.36 | 33.36 | -0.39% | 2,462,400 |
| Apr 7, 2025 | 33.92 | 33.92 | 35.25 | 35.25 | 32.78 | 32.78 | 33.49 | 33.49 | 1.27% | 3,951,700 |
| Apr 4, 2025 | 35.82 | 35.82 | 35.94 | 35.94 | 31.88 | 31.88 | 33.07 | 33.07 | -13.68% | 6,660,125 |
| Apr 3, 2025 | 38.62 | 38.62 | 40.30 | 40.30 | 38.21 | 38.21 | 38.31 | 38.31 | -16.24% | 4,944,100 |
| Apr 2, 2025 | 45.59 | 45.59 | 46.43 | 46.43 | 45.39 | 45.39 | 45.74 | 45.74 | 1.37% | 1,685,101 |
| Apr 1, 2025 | 46.00 | 46.00 | 46.04 | 46.04 | 44.54 | 44.54 | 45.12 | 45.12 | -2.25% | 2,421,217 |
| Mar 31, 2025 | 45.42 | 45.42 | 46.26 | 46.26 | 44.55 | 44.55 | 46.16 | 46.16 | -0.09% | 1,843,003 |
| Mar 28, 2025 | 47.62 | 47.62 | 47.85 | 47.85 | 45.84 | 45.84 | 46.20 | 46.20 | -3.12% | 3,210,723 |
| Mar 27, 2025 | 45.62 | 45.62 | 47.85 | 47.85 | 45.35 | 45.35 | 47.69 | 47.69 | 7.24% | 3,166,434 |
| Mar 26, 2025 | 44.94 | 44.94 | 45.12 | 45.12 | 44.34 | 44.34 | 44.47 | 44.47 | -0.38% | 1,592,605 |
| Mar 25, 2025 | 44.54 | 44.54 | 45.09 | 45.09 | 44.43 | 44.43 | 44.64 | 44.64 | 4.27% | 2,295,700 |
| Mar 24, 2025 | 43.36 | 43.36 | 43.57 | 43.57 | 42.58 | 42.58 | 42.81 | 42.81 | -0.14% | 1,170,500 |
| Mar 21, 2025 | 43.49 | 43.49 | 43.53 | 43.53 | 42.00 | 42.00 | 42.87 | 42.87 | -3.36% | 1,833,200 |
| Mar 20, 2025 | 43.71 | 43.71 | 44.44 | 44.44 | 43.65 | 43.65 | 44.36 | 44.36 | -2.05% | 1,683,800 |
| Mar 19, 2025 | 45.12 | 45.12 | 45.73 | 45.73 | 44.45 | 44.45 | 45.29 | 45.29 | -1.20% | 2,661,700 |
| Mar 18, 2025 | 46.48 | 46.48 | 46.58 | 46.58 | 45.59 | 45.59 | 45.84 | 45.84 | 1.30% | 2,141,425 |
| Mar 17, 2025 | 44.09 | 44.09 | 45.27 | 45.27 | 44.08 | 44.08 | 45.25 | 45.25 | 0.56% | 1,234,523 |
| Mar 14, 2025 | 45.86 | 45.86 | 45.87 | 45.87 | 44.55 | 44.55 | 45.00 | 45.00 | -0.40% | 2,243,446 |
| Mar 13, 2025 | 43.39 | 43.39 | 45.91 | 45.91 | 43.29 | 43.29 | 45.18 | 45.18 | 4.25% | 3,611,439 |
| Mar 12, 2025 | 42.89 | 42.89 | 43.69 | 43.69 | 42.73 | 42.73 | 43.34 | 43.34 | 1.67% | 1,759,500 |
| Mar 11, 2025 | 41.56 | 41.56 | 42.78 | 42.78 | 41.52 | 41.52 | 42.63 | 42.63 | 6.28% | 2,753,111 |
| Mar 10, 2025 | 41.40 | 41.40 | 41.44 | 41.44 | 39.85 | 39.85 | 40.11 | 40.11 | -3.33% | 1,753,000 |
| Mar 7, 2025 | 41.16 | 41.16 | 42.06 | 42.06 | 40.54 | 40.54 | 41.49 | 41.49 | -1.36% | 1,830,525 |
| Mar 6, 2025 | 41.70 | 41.70 | 42.60 | 42.60 | 41.64 | 41.64 | 42.06 | 42.06 | -0.83% | 1,587,415 |
| Mar 5, 2025 | 40.77 | 40.77 | 42.45 | 42.45 | 40.77 | 40.77 | 42.41 | 42.41 | 4.95% | 1,922,031 |
| Mar 4, 2025 | 40.35 | 40.35 | 40.81 | 40.81 | 39.26 | 39.26 | 40.41 | 40.41 | 2.10% | 1,564,700 |
| Mar 3, 2025 | 39.92 | 39.92 | 40.35 | 40.35 | 39.25 | 39.25 | 39.58 | 39.58 | 2.99% | 1,754,900 |
| Feb 28, 2025 | 38.08 | 38.08 | 38.63 | 38.63 | 37.67 | 37.67 | 38.43 | 38.43 | -0.72% | 1,491,199 |
| Feb 27, 2025 | 40.17 | 40.17 | 40.25 | 40.25 | 38.65 | 38.65 | 38.71 | 38.71 | -4.11% | 1,680,300 |
| Feb 26, 2025 | 39.85 | 39.85 | 40.74 | 40.74 | 39.46 | 39.46 | 40.37 | 40.37 | 1.28% | 1,261,721 |
| Feb 25, 2025 | 41.19 | 41.19 | 41.41 | 41.41 | 38.95 | 38.95 | 39.86 | 39.86 | -4.50% | 2,158,146 |
| Feb 24, 2025 | 42.15 | 42.15 | 42.27 | 42.27 | 41.03 | 41.03 | 41.74 | 41.74 | -1.42% | 1,344,828 |
| Feb 21, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 42.24 | 42.24 | 42.34 | 42.34 | -2.69% | 1,653,007 |
| Feb 20, 2025 | 43.62 | 43.62 | 44.17 | 44.17 | 43.30 | 43.30 | 43.51 | 43.51 | 1.23% | 1,476,600 |
| Feb 19, 2025 | 43.00 | 43.00 | 43.20 | 43.20 | 42.21 | 42.21 | 42.98 | 42.98 | -1.29% | 1,276,237 |
| Feb 18, 2025 | 42.79 | 42.79 | 43.71 | 43.71 | 42.45 | 42.45 | 43.54 | 43.54 | 4.21% | 1,705,900 |
| Feb 14, 2025 | 44.91 | 44.91 | 45.08 | 45.08 | 41.50 | 41.50 | 41.78 | 41.78 | -1.65% | 2,922,900 |
| Feb 13, 2025 | 41.34 | 41.34 | 42.52 | 42.52 | 41.15 | 41.15 | 42.48 | 42.48 | 1.72% | 1,321,823 |
| Feb 12, 2025 | 41.38 | 41.38 | 42.19 | 42.19 | 41.08 | 41.08 | 41.76 | 41.76 | 2.73% | 1,814,620 |
| Feb 11, 2025 | 40.35 | 40.35 | 41.01 | 41.01 | 40.22 | 40.22 | 40.65 | 40.65 | -1.48% | 1,316,900 |
| Feb 10, 2025 | 41.22 | 41.22 | 41.74 | 41.74 | 40.97 | 40.97 | 41.26 | 41.26 | 1.68% | 1,207,325 |
| Feb 7, 2025 | 42.45 | 42.45 | 42.94 | 42.94 | 40.45 | 40.45 | 40.58 | 40.58 | -2.78% | 2,596,817 |
| Feb 6, 2025 | 41.41 | 41.41 | 41.77 | 41.77 | 40.36 | 40.36 | 41.74 | 41.74 | -0.07% | 1,534,400 |
| Feb 5, 2025 | 42.10 | 42.10 | 42.76 | 42.76 | 41.65 | 41.65 | 41.77 | 41.77 | -1.16% | 2,008,205 |
| Feb 4, 2025 | 41.90 | 41.90 | 43.02 | 43.02 | 41.74 | 41.74 | 42.26 | 42.26 | 2.35% | 3,193,922 |
| Feb 3, 2025 | 40.93 | 40.93 | 41.86 | 41.86 | 40.09 | 40.09 | 41.29 | 41.29 | 1.70% | 3,331,100 |