(AGZD)

AI Score

Unlock

22.23

0.12 (0.54%)

At close: Apr 14, 2025, 3:59 PM

22.18

-0.23%

After-hours: Apr 14, 2025, 04:05 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	22.12	22.12	22.29	22.29	22.11	22.11	22.18	22.18	0.32%	11,315
Apr 11, 2025	22.23	22.23	22.23	22.23	22.03	22.03	22.11	22.11	-0.54%	6,900
Apr 10, 2025	22.35	22.35	22.39	22.39	22.18	22.18	22.23	22.23	0.68%	60,795
Apr 9, 2025	21.87	21.87	22.19	22.19	21.86	21.86	22.08	22.08	-0.14%	45,111
Apr 8, 2025	22.15	22.15	22.19	22.19	22.04	22.04	22.11	22.11	0.23%	58,900
Apr 7, 2025	22.03	22.03	22.27	22.27	21.97	21.97	22.06	22.06	-0.50%	47,400
Apr 4, 2025	22.27	22.27	22.36	22.36	22.12	22.12	22.17	22.17	-0.67%	22,253
Apr 3, 2025	22.24	22.24	22.36	22.36	22.23	22.23	22.32	22.32	0.13%	17,200
Apr 2, 2025	22.18	22.18	22.35	22.35	22.18	22.18	22.29	22.29	0.18%	32,642
Apr 1, 2025	22.23	22.23	22.34	22.34	22.22	22.22	22.25	22.25	-0.45%	61,301
Mar 31, 2025	22.31	22.31	22.35	22.35	22.15	22.15	22.35	22.35	-0.04%	115,700
Mar 28, 2025	22.42	22.42	22.42	22.42	22.28	22.28	22.36	22.36	-0.04%	7,525
Mar 27, 2025	22.39	22.39	22.39	22.39	22.27	22.27	22.37	22.37	0.22%	31,400
Mar 26, 2025	22.26	22.26	22.36	22.36	22.26	22.26	22.32	22.32	-0.31%	49,900
Mar 25, 2025	22.38	22.30	22.44	22.36	22.37	22.29	22.39	22.31	-0.04%	13,437
Mar 24, 2025	22.32	22.24	22.45	22.37	22.32	22.24	22.40	22.32	0.36%	51,135
Mar 21, 2025	22.29	22.22	22.47	22.40	22.29	22.22	22.32	22.25	-0.62%	47,600
Mar 20, 2025	22.40	22.32	22.50	22.42	22.38	22.30	22.46	22.38	-0.04%	240,611
Mar 19, 2025	22.50	22.42	22.56	22.48	22.36	22.28	22.47	22.39	-0.04%	455,100
Mar 18, 2025	22.41	22.33	22.50	22.42	22.34	22.26	22.48	22.40	0.63%	53,300
Mar 17, 2025	22.30	22.23	22.45	22.38	22.30	22.23	22.34	22.27	0.04%	32,630
Mar 14, 2025	22.17	22.10	22.44	22.37	22.17	22.10	22.33	22.26	0.00%	19,532
Mar 13, 2025	22.28	22.21	22.37	22.30	22.28	22.21	22.33	22.26	-0.36%	26,300
Mar 12, 2025	22.36	22.28	22.41	22.33	22.31	22.23	22.41	22.33	0.31%	40,900
Mar 11, 2025	22.45	22.37	22.45	22.37	22.30	22.22	22.34	22.26	-0.40%	16,400
Mar 10, 2025	22.42	22.34	22.44	22.36	22.24	22.16	22.43	22.35	0.36%	142,105
Mar 7, 2025	22.32	22.25	22.45	22.38	22.31	22.24	22.35	22.28	0.13%	9,300
Mar 6, 2025	22.46	22.39	22.46	22.39	22.32	22.25	22.32	22.25	-0.49%	9,700
Mar 5, 2025	22.53	22.45	22.53	22.45	22.35	22.27	22.43	22.35	0.04%	56,305
Mar 4, 2025	22.45	22.38	22.47	22.40	22.41	22.34	22.42	22.35	-0.44%	13,900
Mar 3, 2025	22.58	22.50	22.58	22.50	22.40	22.32	22.52	22.44	0.18%	97,543
Feb 28, 2025	22.44	22.36	22.49	22.41	22.39	22.31	22.48	22.40	0.18%	10,704
Feb 27, 2025	22.63	22.55	22.63	22.55	22.37	22.29	22.44	22.36	-0.04%	51,500
Feb 26, 2025	22.41	22.33	22.53	22.45	22.41	22.33	22.45	22.37	0.13%	28,100
Feb 25, 2025	22.25	22.17	22.50	22.42	22.25	22.17	22.42	22.34	-0.27%	36,400
Feb 24, 2025	22.44	22.29	22.61	22.46	22.44	22.29	22.48	22.33	-0.35%	188,100
Feb 21, 2025	22.50	22.35	22.63	22.48	22.49	22.34	22.56	22.41	0.13%	64,800
Feb 20, 2025	22.49	22.34	22.57	22.42	22.49	22.34	22.53	22.38	0.04%	53,530
Feb 19, 2025	22.47	22.31	22.54	22.38	22.47	22.31	22.52	22.36	0.27%	15,849
Feb 18, 2025	22.57	22.42	22.59	22.44	22.46	22.31	22.46	22.31	-0.35%	21,812
Feb 14, 2025	22.53	22.37	22.62	22.46	22.50	22.34	22.54	22.38	0.04%	15,945
Feb 13, 2025	22.48	22.33	22.62	22.47	22.48	22.33	22.53	22.38	0.09%	25,908
Feb 12, 2025	22.55	22.40	22.69	22.54	22.51	22.36	22.51	22.36	0.09%	12,347
Feb 11, 2025	22.60	22.45	22.70	22.55	22.48	22.33	22.49	22.34	-0.35%	32,608
Feb 10, 2025	22.48	22.33	22.58	22.43	22.47	22.32	22.57	22.42	0.45%	67,500
Feb 7, 2025	22.50	22.35	22.51	22.36	22.47	22.32	22.47	22.32	-0.09%	11,804
Feb 6, 2025	22.45	22.30	22.50	22.35	22.45	22.30	22.49	22.34	-0.04%	50,035
Feb 5, 2025	22.51	22.36	22.52	22.37	22.43	22.28	22.50	22.35	0.04%	13,701
Feb 4, 2025	22.59	22.44	22.59	22.44	22.45	22.30	22.49	22.34	0.18%	18,500
Feb 3, 2025	22.45	22.30	22.49	22.34	22.41	22.26	22.45	22.30	-0.04%	143,100