Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 57.02 | 0.18 | 0.32% | 56.48 | 57.24 | 56.48 | 132 |
| Jul 09 2024 | 56.84 | -0.78 | -1.35% | 57.04 | 57.56 | 56.84 | 422 |
| Jul 08 2024 | 57.62 | 0.18 | 0.31% | 57.60 | 57.62 | 57.38 | 301 |
| Jul 05 2024 | 57.44 | -0.06 | -0.10% | 56.92 | 57.44 | 56.86 | 205 |
| Jul 04 2024 | 57.50 | -0.14 | -0.24% | 57.62 | 57.62 | 57.50 | 70 |
| Jul 03 2024 | 57.64 | 0.26 | 0.45% | 57.80 | 57.80 | 57.64 | 132 |
| Jul 02 2024 | 57.38 | 0.20 | 0.35% | 57.12 | 57.66 | 57.12 | 383 |
| Jul 01 2024 | 57.18 | -0.30 | -0.52% | 57.94 | 57.96 | 57.16 | 183 |
| Jun 28 2024 | 57.48 | 0.06 | 0.10% | 57.08 | 57.48 | 57.08 | 325 |
| Jun 27 2024 | 57.42 | 0.42 | 0.74% | 57.32 | 57.56 | 56.74 | 118 |
| Jun 26 2024 | 57.00 | 0.18 | 0.32% | 56.74 | 57.06 | 56.74 | 145 |
| Jun 25 2024 | 56.82 | -1.00 | -1.73% | 57.38 | 58.06 | 56.82 | 401 |
| Jun 24 2024 | 57.82 | 0.38 | 0.66% | 57.72 | 57.82 | 57.70 | 162 |
| Jun 21 2024 | 57.44 | 0.20 | 0.35% | 57.46 | 57.46 | 57.22 | 200 |
| Jun 20 2024 | 57.24 | 0.28 | 0.49% | 57.78 | 57.78 | 57.00 | 244 |
| Jun 19 2024 | 56.96 | -0.50 | -0.87% | 56.96 | 56.96 | 56.96 | 10 |
| Jun 18 2024 | 57.46 | 0.24 | 0.42% | 57.54 | 57.86 | 56.90 | 431 |
| Jun 17 2024 | 57.22 | 0.00 | 0.00% | 57.50 | 57.54 | 56.84 | 505 |
| Jun 14 2024 | 57.22 | 0.42 | 0.74% | 56.88 | 57.28 | 56.88 | 171 |
| Jun 13 2024 | 56.80 | 0.84 | 1.50% | 55.86 | 56.82 | 55.86 | 31 |
| Jun 12 2024 | 55.96 | -0.38 | -0.67% | 56.44 | 56.48 | 55.92 | 170 |
| Jun 11 2024 | 56.34 | 0.04 | 0.07% | 55.98 | 56.38 | 55.98 | 188 |
| Jun 10 2024 | 56.30 | -0.56 | -0.98% | 56.00 | 56.30 | 56.00 | 115 |
| Jun 07 2024 | 56.86 | 0.04 | 0.07% | 57.18 | 57.18 | 56.64 | 117 |
| Jun 06 2024 | 56.82 | 0.32 | 0.57% | 56.88 | 56.88 | 56.82 | 80 |
| Jun 05 2024 | 56.50 | -0.12 | -0.21% | 56.30 | 56.88 | 56.30 | 260 |
| Jun 04 2024 | 56.62 | 0.52 | 0.93% | 56.12 | 56.62 | 55.54 | 190 |
| Jun 03 2024 | 56.10 | 0.42 | 0.75% | 56.06 | 56.36 | 55.76 | 311 |
| May 31 2024 | 55.68 | 0.36 | 0.65% | 55.72 | 55.72 | 55.24 | 181 |
| May 30 2024 | 55.32 | 0.82 | 1.50% | 54.26 | 55.46 | 54.26 | 634 |
| May 29 2024 | 54.50 | -0.20 | -0.37% | 54.40 | 54.68 | 53.96 | 357 |
| May 28 2024 | 54.70 | -0.34 | -0.62% | 54.96 | 55.28 | 54.48 | 229 |
| May 27 2024 | 55.04 | 0.48 | 0.88% | 54.38 | 55.04 | 54.38 | 32 |
| May 24 2024 | 54.56 | -0.26 | -0.47% | 54.30 | 54.84 | 54.18 | 201 |
| May 23 2024 | 54.82 | -0.74 | -1.33% | 55.90 | 55.98 | 54.80 | 451 |
| May 22 2024 | 55.56 | -0.44 | -0.79% | 56.04 | 56.04 | 55.56 | 559 |
| May 21 2024 | 56.00 | 0.30 | 0.54% | 55.82 | 56.04 | 55.76 | 230 |
| May 20 2024 | 55.70 | 0.22 | 0.40% | 55.96 | 55.96 | 55.40 | 226 |
| May 17 2024 | 55.48 | 0.08 | 0.14% | 55.82 | 55.92 | 55.48 | 104 |
| May 16 2024 | 55.40 | -0.24 | -0.43% | 55.32 | 55.40 | 55.32 | 73 |
| May 15 2024 | 55.64 | -0.06 | -0.11% | 56.06 | 56.30 | 55.38 | 910 |
| May 14 2024 | 55.70 | 0.02 | 0.04% | 55.96 | 56.04 | 55.70 | 45 |
| May 13 2024 | 55.68 | 0.08 | 0.14% | 56.14 | 56.14 | 55.68 | 157 |
| May 10 2024 | 55.60 | 1.06 | 1.94% | 55.66 | 55.76 | 55.44 | 83 |
| May 09 2024 | 54.54 | 0.14 | 0.26% | 54.30 | 54.54 | 54.02 | 43 |
| May 08 2024 | 54.40 | -0.78 | -1.41% | 55.26 | 55.26 | 54.40 | 85 |
| May 07 2024 | 55.18 | 0.88 | 1.62% | 54.88 | 55.18 | 54.88 | 286 |
| May 06 2024 | 54.30 | 0.04 | 0.07% | 54.92 | 55.02 | 54.30 | 488 |
| May 03 2024 | 54.26 | 0.26 | 0.48% | 54.60 | 54.76 | 54.08 | 309 |
| May 02 2024 | 54.00 | 0.48 | 0.90% | 53.92 | 54.50 | 53.86 | 347 |
| Apr 30 2024 | 53.52 | -0.60 | -1.11% | 54.18 | 54.22 | 53.52 | 328 |
| Apr 29 2024 | 54.12 | -0.06 | -0.11% | 54.04 | 54.12 | 54.02 | 1,201 |
| Apr 26 2024 | 54.18 | 0.02 | 0.04% | 53.98 | 54.50 | 53.88 | 625 |
| Apr 25 2024 | 54.16 | -0.24 | -0.44% | 54.06 | 54.48 | 54.00 | 464 |
| Apr 24 2024 | 54.40 | 0.70 | 1.30% | 54.60 | 54.72 | 54.34 | 178 |
| Apr 23 2024 | 53.70 | 0.24 | 0.45% | 53.68 | 53.94 | 53.08 | 833 |
| Apr 22 2024 | 53.46 | 0.30 | 0.56% | 53.72 | 53.72 | 53.20 | 876 |
| Apr 19 2024 | 53.16 | 1.00 | 1.92% | 53.04 | 53.48 | 53.04 | 202 |
| Apr 18 2024 | 52.16 | 0.36 | 0.69% | 51.54 | 52.34 | 51.52 | 176 |
| Apr 17 2024 | 51.80 | 0.04 | 0.08% | 51.80 | 51.92 | 51.70 | 340 |
| Apr 16 2024 | 51.76 | -0.60 | -1.15% | 52.64 | 52.90 | 51.70 | 896 |
| Apr 15 2024 | 52.36 | -0.90 | -1.69% | 52.70 | 53.42 | 52.30 | 1,055 |
| Apr 12 2024 | 53.26 | 0.06 | 0.11% | 52.78 | 53.66 | 52.78 | 496 |
