Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	AGI	14.86	15.30	14.635	14.96	0.2505	2,554,671	8,006	15.01	15.27
2024-04-30	Z	AGI	14.96	15.14	14.69	14.71	-0.74	2,661,097	8,956	14.61	15.20
2024-04-29	Z	AGI	15.33	15.57	14.97	15.44	0.145	2,046,303	8,090	15.41	15.51
2024-04-26	Z	AGI	15.09	15.35	14.9624	15.30	0.32	2,257,770	7,729	15.18	15.30
2024-04-25	Z	AGI	15.01	15.41	14.31	14.98	-0.22	5,810,654	14,888	15.03	15.20
2024-04-24	Z	AGI	15.00	15.28	14.94	15.20	0.06	2,574,538	8,881	14.90	15.54
2024-04-23	Z	AGI	14.67	15.16	14.63	15.13	0.365	3,046,988	9,898	14.85	15.18
2024-04-22	Z	AGI	14.80	15.11	14.71	14.76	-0.54	2,965,095	8,812	13.38	16.08
2024-04-19	Z	AGI	14.99	15.40	14.99	15.30	0.24	3,173,916	7,248	15.25	15.40
2024-04-18	Z	AGI	15.14	15.19	14.89	15.06	0.12	1,513,963	4,596	14.80	15.20
2024-04-17	Z	AGI	15.01	15.26	14.81	14.94	0.06	2,084,292	7,581	13.58	20.00
2024-04-16	Z	AGI	14.69	15.04	14.57	14.88	-0.10	2,119,462	6,530	14.88	16.17
2024-04-15	Z	AGI	15.37	15.3997	14.71	14.985	-0.225	3,899,207	12,832	14.55	16.99
2024-04-12	Z	AGI	15.72	16.01	15.0501	15.21	-0.155	5,404,658	15,242	14.35	15.50
2024-04-11	Z	AGI	15.32	15.485	14.985	15.37	0.20	2,388,734	8,088	14.12	15.50
2024-04-10	Z	AGI	14.61	15.185	14.4701	15.16	0.10	3,119,515	9,432	15.04	15.44
2024-04-09	Z	AGI	15.37	15.45	14.93	15.06	0.20	3,727,687	11,492	15.05	15.39
2024-04-08	Z	AGI	14.99	15.27	14.65	14.86	0.02	2,955,795	9,592	14.83	15.03
2024-04-05	Z	AGI	14.51	14.98	14.45	14.83	0.31	2,267,081	8,030	14.65	15.09
2024-04-04	Z	AGI	14.82	14.86	14.49	14.51	-0.345	2,616,582	8,525	14.45	15.98
2024-04-03	Z	AGI	14.54	14.935	14.51	14.86	0.225	2,506,911	7,610	14.87	15.00
2024-04-02	Z	AGI	14.63	14.67	14.39	14.63	0.12	2,557,490	9,144	10.50	15.27
2024-04-01	Z	AGI	15.00	15.08	14.38	14.52	-0.23	4,294,881	12,506	14.30	14.99
2024-03-29	Z	AGI	14.72	14.86	14.58	14.75	0.20	0	0	14.71	15.23
2024-03-28	Z	AGI	14.72	14.86	14.58	14.75	0.20	2,804,927	9,309	14.71	15.23
2024-03-27	Z	AGI	13.65	14.64	13.64	14.55	0.95	5,788,429	18,846	13.27	14.60
2024-03-26	Z	AGI	13.76	13.83	13.525	13.60	-0.045	1,664,316	4,865	13.58	14.87
2024-03-25	Z	AGI	13.55	13.86	13.55	13.64	0.13	1,548,172	4,441	13.10	15.12
2024-03-22	Z	AGI	13.50	13.645	13.44	13.50	-0.12	1,481,763	3,540	12.24	14.71
2024-03-21	Z	AGI	13.81	13.96	13.6001	13.62	0.02	3,119,422	6,891	13.00	13.99
2024-03-20	Z	AGI	13.11	13.735	13.07	13.60	0.47	2,350,636	7,457	13.60	13.90
2024-03-19	Z	AGI	13.26	13.27	13.06	13.13	-0.255	1,573,622	4,954	13.09	14.43
2024-03-18	Z	AGI	13.62	13.67	13.33	13.38	-0.215	1,824,838	4,585	12.80	13.45
2024-03-15	Z	AGI	13.60	13.745	13.545	13.59	0.01	5,801,034	8,512	13.60	13.88
2024-03-14	Z	AGI	13.66	13.77	13.45	13.59	-0.21	1,681,293	7,341	13.40	13.59
2024-03-13	Z	AGI	13.62	13.91	13.58	13.81	0.195	3,016,267	7,375	13.44	14.55
2024-03-12	Z	AGI	13.43	13.6613	13.3398	13.64	-0.1225	2,127,420	6,010	13.33	13.75
2024-03-11	Z	AGI	13.40	13.91	13.33	13.76	0.40	5,763,488	15,507	12.80	13.99
2024-03-08	Z	AGI	13.62	13.69	13.31	13.36	-0.13	2,190,126	6,394	13.30	14.00
2024-03-07	Z	AGI	13.45	13.50	13.29	13.49	0.235	2,161,778	6,707	12.80	13.99
2024-03-06	Z	AGI	12.98	13.325	12.96	13.26	0.43	2,603,131	7,799	12.80	14.00
2024-03-05	Z	AGI	13.07	13.32	12.80	12.83	-0.015	3,375,140	8,836	12.70	13.00
2024-03-04	Z	AGI	12.45	12.88	12.40	12.84	0.52	3,419,312	9,782	12.46	12.90
2024-03-01	Z	AGI	11.89	12.385	11.76	12.31	0.50	3,763,601	8,846	12.14	13.44
2024-02-29	Z	AGI	11.86	12.00	11.735	11.81	0.28	2,343,237	6,249	10.73	12.89
2024-02-28	Z	AGI	11.47	11.575	11.36	11.54	0.04	2,392,534	6,308	11.45	11.61
2024-02-27	Z	AGI	11.72	11.82	11.43	11.51	-0.26	1,939,865	5,666	10.45	12.60
2024-02-26	Z	AGI	11.73	11.77	11.59	11.77	-0.125	1,446,287	4,828	11.58	13.06
2024-02-23	Z	AGI	11.50	11.9475	11.335	11.89	0.4388	2,899,881	6,038	10.53	11.90
2024-02-22	Z	AGI	11.65	11.75	11.355	11.45	-0.30	2,828,873	7,218	11.46	11.92
2024-02-21	Z	AGI	11.68	11.77	11.565	11.75	-0.01	1,394,478	4,326	10.57	11.96
2024-02-20	Z	AGI	11.81	11.86	11.68	11.77	0.07	1,718,484	5,128	11.65	12.96
2024-02-19	Z	AGI	11.60	11.82	11.5546	11.70	-0.03	0	0	11.61	12.76
2024-02-16	Z	AGI	11.60	11.82	11.5546	11.70	-0.03	3,178,281	6,606	11.61	12.76
2024-02-15	Z	AGI	11.70	11.83	11.64	11.73	0.26	2,273,898	5,414	11.56	12.75
2024-02-14	Z	AGI	11.40	11.4897	11.275	11.46	0.07	2,199,343	5,629	10.41	12.63
2024-02-13	Z	AGI	11.72	11.72	11.24	11.39	-0.64	4,693,808	11,327	11.20	11.39
2024-02-12	Z	AGI	11.94	12.115	11.88	12.03	0.085	1,480,933	3,681	11.39	13.24
2024-02-09	Z	AGI	12.10	12.10	11.85	11.95	-0.16	1,639,201	4,566	11.84	13.03
2024-02-08	Z	AGI	12.20	12.25	12.00	12.10	-0.19	2,269,867	5,167	12.01	12.16
2024-02-07	Z	AGI	12.54	12.6199	12.25	12.29	-0.32	1,795,797	4,596	11.12	12.35
2024-02-06	Z	AGI	12.41	12.655	12.35	12.61	0.30	1,995,425	5,748	12.27	12.64
2024-02-05	Z	AGI	12.22	12.41	12.13	12.31	-0.125	1,970,360	4,964	12.15	13.60