Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	AGR	36.40	36.61	36.24	36.53	-0.095	711,677	5,529	34.06	37.54
2024-04-29	Z	AGR	36.47	36.84	36.38	36.63	0.26	592,997	6,490	34.06	40.92
2024-04-26	Z	AGR	36.66	36.87	36.30	36.38	-0.15	571,104	5,213	35.18	40.59
2024-04-25	Z	AGR	36.79	37.075	36.40	36.55	-0.47	648,923	5,107	34.06	40.32
2024-04-24	Z	AGR	36.89	37.175	36.60	37.02	0.1825	827,902	5,065	36.32	40.65
2024-04-23	Z	AGR	37.10	37.29	36.765	36.84	-0.18	1,056,488	9,138	33.04	37.17
2024-04-22	Z	AGR	36.90	37.27	36.80	37.05	0.18	709,978	5,527	32.63	37.37
2024-04-19	Z	AGR	36.25	36.88	36.23	36.87	0.638	1,366,981	7,091	33.38	37.15
2024-04-18	Z	AGR	36.05	36.40	36.04	36.24	0.20	584,618	6,831	35.18	39.76
2024-04-17	Z	AGR	35.87	36.18	35.72	36.04	0.31	903,235	5,688	35.75	36.38
2024-04-16	Z	AGR	35.76	35.895	35.54	35.71	-0.25	1,131,364	10,249	32.24	35.93
2024-04-15	Z	AGR	35.89	35.98	35.44	35.94	0.19	1,113,337	6,482	29.73	37.94
2024-04-12	Z	AGR	35.80	36.05	35.72	35.75	-0.01	618,208	5,205	35.18	39.76
2024-04-11	Z	AGR	36.08	36.10	35.74	35.76	-0.14	592,778	5,164	32.42	39.32
2024-04-10	Z	AGR	35.51	36.08	35.50	35.91	0.06	1,064,623	6,731	35.54	36.17
2024-04-09	Z	AGR	35.95	36.09	35.76	35.85	0.04	1,031,092	4,839	32.09	39.76
2024-04-08	Z	AGR	36.13	36.235	35.80	35.80	-0.23	570,245	4,087	35.50	36.13
2024-04-05	Z	AGR	35.84	36.12	35.56	36.03	0.01	435,823	4,689	29.73	39.76
2024-04-04	Z	AGR	36.22	36.29	35.93	36.03	0.07	568,016	4,753	29.87	39.47
2024-04-03	Z	AGR	35.92	36.23	35.90	35.95	-0.09	571,712	3,957	32.64	36.34
2024-04-02	Z	AGR	36.05	36.35	36.03	36.05	0.04	697,230	4,751	35.73	36.36
2024-04-01	Z	AGR	36.52	36.55	35.96	36.02	-0.425	427,127	3,802	35.66	36.29
2024-03-29	Z	AGR	36.295	36.50	36.06	36.44	0.255	0	0	36.13	36.66
2024-03-28	Z	AGR	36.295	36.50	36.06	36.44	0.255	598,458	3,892	36.13	36.66
2024-03-27	Z	AGR	35.80	36.25	35.80	36.19	0.55	1,050,483	4,581	35.47	39.41
2024-03-26	Z	AGR	35.79	35.86	35.55	35.65	-0.10	952,161	6,676	29.73	39.62
2024-03-25	Z	AGR	35.90	35.95	35.70	35.76	-0.05	945,803	4,443	35.48	36.11
2024-03-22	Z	AGR	36.12	36.24	35.80	35.81	-0.15	1,035,112	4,784	35.48	36.11
2024-03-21	Z	AGR	35.90	35.96	35.84	35.95	0.10	963,510	5,026	35.67	36.10
2024-03-20	Z	AGR	35.62	36.07	35.55	35.85	0.14	837,484	4,737	35.57	39.62
2024-03-19	Z	AGR	35.68	35.98	35.54	35.70	0.02	1,388,367	4,917	30.71	35.70
2024-03-18	Z	AGR	35.58	35.82	35.50	35.68	0.06	655,675	3,282	31.55	35.95
2024-03-15	Z	AGR	35.51	35.62	35.41	35.62	0.08	1,041,329	4,110	31.32	38.89
2024-03-14	Z	AGR	35.49	35.70	35.365	35.53	-0.02	1,549,547	7,885	35.16	35.78
2024-03-13	Z	AGR	35.88	36.02	35.31	35.58	-0.26	1,830,287	6,952	35.50	35.87
2024-03-12	Z	AGR	35.51	35.98	35.45	35.84	0.34	1,812,386	8,829	32.29	37.89
2024-03-11	Z	AGR	35.73	35.865	35.40	35.51	-0.33	1,993,190	9,562	35.44	36.50
2024-03-08	Z	AGR	36.00	36.14	35.28	35.83	-0.42	2,573,957	14,763	31.88	36.10
2024-03-07	Z	AGR	35.80	36.305	35.75	36.24	4.17	5,317,192	20,346	35.85	36.40
2024-03-06	Z	AGR	32.10	32.39	31.92	32.08	0.31	659,052	5,166	32.08	35.27
2024-03-05	Z	AGR	32.14	32.405	31.63	31.77	-0.28	675,359	5,613	28.35	35.27
2024-03-04	Z	AGR	31.00	32.18	31.00	32.04	0.915	1,006,891	5,209	28.35	35.27
2024-03-01	Z	AGR	30.90	31.15	30.61	31.12	-0.01	584,894	4,794	27.04	35.27
2024-02-29	Z	AGR	31.23	31.41	30.90	31.13	0.13	639,710	4,543	27.04	35.27
2024-02-28	Z	AGR	31.45	31.59	31.31	31.43	-0.19	636,958	4,404	30.93	35.27
2024-02-27	Z	AGR	31.21	31.64	31.01	31.62	0.69	528,609	4,781	31.37	34.59
2024-02-26	Z	AGR	31.81	31.935	30.84	30.93	-1.14	679,594	6,168	27.30	37.26
2024-02-23	Z	AGR	31.91	32.37	31.74	32.08	0.20	940,943	4,546	28.45	35.89
2024-02-22	Z	AGR	31.43	31.935	31.08	31.87	-0.095	1,382,969	9,076	28.35	37.42
2024-02-21	Z	AGR	31.32	31.98	31.32	31.97	0.56	686,393	5,433	28.35	37.42
2024-02-20	Z	AGR	31.46	31.825	31.2139	31.41	-0.225	922,628	6,801	28.35	35.28
2024-02-19	Z	AGR	31.07	31.66	30.855	31.63	0.465	0	0	28.63	31.79
2024-02-16	Z	AGR	31.07	31.66	30.855	31.63	0.465	1,085,140	6,388	28.63	31.79
2024-02-15	Z	AGR	30.61	31.37	30.61	31.16	0.73	880,223	5,245	27.74	34.58
2024-02-14	Z	AGR	30.40	30.575	30.11	30.42	0.18	833,925	7,017	29.82	33.83
2024-02-13	Z	AGR	30.61	30.84	29.71	30.23	-0.75	896,983	6,293	29.30	30.33
2024-02-12	Z	AGR	30.43	31.05	30.38	30.98	0.60	441,026	3,906	29.30	34.63
2024-02-09	Z	AGR	29.99	30.47	29.89	30.38	0.36	480,903	3,577	27.85	36.50
2024-02-08	Z	AGR	30.23	30.31	29.76	30.02	-0.41	511,094	4,158	27.41	33.29
2024-02-07	Z	AGR	30.40	30.53	29.95	30.42	0.12	614,392	4,617	29.92	36.53
2024-02-06	Z	AGR	30.27	30.49	30.17	30.30	-0.04	700,444	5,063	30.06	30.53
2024-02-05	Z	AGR	30.54	30.64	30.16	30.35	-0.62	722,695	5,423	30.11	30.58
2024-02-02	Z	AGR	30.88	31.24	30.54	30.98	-0.45	888,614	6,670	30.70	33.85
2024-02-01	Z	AGR	30.39	31.605	30.21	31.44	1.07	939,470	7,239	29.30	35.63
2024-01-31	Z	AGR	30.95	31.06	30.26	30.38	-0.31	682,692	5,027	30.23	30.69