Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AGVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 41.04 | 0.11 | 0.27% | 41.02 | 41.08 | 41.00 | 65,034 |
| May 09 2024 | 40.93 | -0.20 | -0.47% | 41.04 | 41.04 | 40.90 | 10,322 |
| May 08 2024 | 41.125 | 0.03 | 0.09% | 41.20 | 41.25 | 41.125 | 13,677 |
| May 07 2024 | 41.09 | 0.28 | 0.69% | 40.85 | 41.09 | 40.84 | 8,210 |
| May 06 2024 | 40.81 | 0.09 | 0.22% | 40.80 | 40.83 | 40.74 | 7,344 |
| May 03 2024 | 40.72 | 0.11 | 0.27% | 40.75 | 40.77 | 40.72 | 13,089 |
| May 02 2024 | 40.61 | 0.14 | 0.35% | 40.48 | 40.64 | 40.48 | 17,031 |
| May 01 2024 | 40.47 | -0.34 | -0.83% | 40.54 | 40.58 | 40.47 | 26,608 |
| Apr 30 2024 | 40.81 | 0.23 | 0.57% | 40.68 | 40.88 | 40.68 | 16,638 |
| Apr 29 2024 | 40.58 | 0.12 | 0.30% | 40.67 | 40.69 | 40.58 | 14,866 |
| Apr 26 2024 | 40.46 | -0.48 | -1.17% | 40.51 | 40.56 | 40.44 | 33,300 |
| Apr 24 2024 | 40.94 | -0.40 | -0.97% | 41.27 | 41.27 | 40.94 | 30,089 |
| Apr 23 2024 | 41.34 | 0.17 | 0.41% | 41.29 | 41.36 | 41.24 | 40,301 |
| Apr 22 2024 | 41.17 | -0.23 | -0.56% | 41.21 | 41.21 | 41.11 | 34,268 |
| Apr 19 2024 | 41.40 | 0.13 | 0.31% | 41.13 | 41.52 | 41.09 | 181,780 |
| Apr 18 2024 | 41.27 | 0.25 | 0.61% | 41.14 | 41.27 | 41.08 | 27,987 |
| Apr 17 2024 | 41.02 | -0.15 | -0.36% | 41.02 | 41.04 | 40.95 | 32,959 |
| Apr 16 2024 | 41.17 | -0.23 | -0.56% | 41.22 | 41.26 | 41.16 | 27,271 |
| Apr 15 2024 | 41.40 | 0.12 | 0.29% | 41.42 | 41.51 | 41.39 | 18,174 |
| Apr 12 2024 | 41.28 | -0.10 | -0.24% | 41.23 | 41.32 | 41.23 | 14,149 |
| Apr 11 2024 | 41.38 | -0.48 | -1.15% | 41.46 | 41.48 | 41.38 | 35,431 |
| Apr 10 2024 | 41.86 | 0.25 | 0.60% | 41.85 | 41.92 | 41.82 | 34,477 |
| Apr 09 2024 | 41.61 | 0.00 | 0.00% | 41.56 | 41.62 | 41.52 | 17,405 |
| Apr 08 2024 | 41.61 | -0.20 | -0.48% | 41.61 | 41.65 | 41.54 | 209,135 |
| Apr 05 2024 | 41.81 | 0.21 | 0.50% | 41.75 | 41.83 | 41.74 | 30,359 |
| Apr 04 2024 | 41.60 | -0.03 | -0.07% | 41.71 | 41.72 | 41.57 | 23,734 |
| Apr 03 2024 | 41.63 | -0.28 | -0.67% | 41.78 | 41.78 | 41.62 | 60,934 |
| Apr 02 2024 | 41.91 | -0.35 | -0.83% | 42.00 | 42.01 | 41.81 | 139,116 |
| Mar 28 2024 | 42.26 | 0.10 | 0.24% | 42.20 | 42.28 | 42.19 | 141,731 |
| Mar 27 2024 | 42.16 | 0.15 | 0.36% | 42.03 | 42.16 | 42.01 | 34,491 |
| Mar 26 2024 | 42.01 | -0.08 | -0.19% | 42.01 | 42.05 | 41.97 | 16,312 |
| Mar 25 2024 | 42.09 | 0.14 | 0.33% | 42.10 | 42.19 | 42.08 | 19,469 |
| Mar 22 2024 | 41.95 | 0.13 | 0.31% | 41.88 | 41.99 | 41.83 | 55,230 |
| Mar 21 2024 | 41.82 | -0.06 | -0.14% | 42.00 | 42.05 | 41.82 | 31,435 |
| Mar 20 2024 | 41.88 | 0.04 | 0.10% | 41.83 | 41.89 | 41.82 | 16,446 |
| Mar 19 2024 | 41.84 | 0.16 | 0.38% | 41.66 | 41.86 | 41.62 | 24,517 |
| Mar 18 2024 | 41.68 | 0.02 | 0.05% | 41.59 | 41.69 | 41.53 | 35,678 |
| Mar 15 2024 | 41.66 | -0.22 | -0.53% | 41.69 | 41.69 | 41.59 | 21,782 |
| Mar 14 2024 | 41.88 | -0.09 | -0.21% | 41.88 | 41.91 | 41.82 | 124,081 |
| Mar 13 2024 | 41.97 | -0.20 | -0.47% | 42.05 | 42.05 | 41.93 | 31,762 |
| Mar 12 2024 | 42.17 | -0.01 | -0.02% | 42.13 | 42.18 | 42.10 | 15,408 |
| Mar 11 2024 | 42.18 | 0.13 | 0.31% | 42.08 | 42.19 | 42.08 | 12,567 |
| Mar 08 2024 | 42.05 | 0.03 | 0.07% | 42.00 | 42.06 | 41.98 | 200,602 |
| Mar 07 2024 | 42.02 | 0.08 | 0.19% | 42.12 | 42.13 | 41.95 | 19,236 |
| Mar 06 2024 | 41.94 | 0.24 | 0.58% | 41.88 | 41.99 | 41.85 | 55,438 |
| Mar 05 2024 | 41.70 | 0.01 | 0.02% | 41.65 | 41.70 | 41.61 | 55,937 |
| Mar 04 2024 | 41.69 | 0.07 | 0.17% | 41.68 | 41.73 | 41.64 | 220,546 |
| Mar 01 2024 | 41.62 | -0.10 | -0.24% | 41.68 | 41.68 | 41.56 | 15,050 |
| Feb 29 2024 | 41.72 | 0.17 | 0.41% | 41.78 | 41.78 | 41.66 | 4,965 |
| Feb 28 2024 | 41.55 | -0.12 | -0.29% | 41.63 | 41.63 | 41.48 | 53,171 |
| Feb 27 2024 | 41.67 | -0.08 | -0.19% | 41.69 | 41.73 | 41.64 | 46,868 |
| Feb 26 2024 | 41.75 | 0.24 | 0.58% | 41.70 | 41.79 | 41.69 | 25,971 |
| Feb 23 2024 | 41.51 | -0.11 | -0.26% | 41.54 | 41.60 | 41.46 | 10,014 |
| Feb 22 2024 | 41.62 | 0.08 | 0.19% | 41.46 | 41.64 | 41.43 | 40,405 |
| Feb 21 2024 | 41.54 | 0.06 | 0.14% | 41.53 | 41.56 | 41.49 | 17,950 |
| Feb 20 2024 | 41.48 | -0.02 | -0.05% | 41.59 | 41.59 | 41.46 | 63,170 |
| Feb 19 2024 | 41.50 | 0.00 | 0.00% | 41.43 | 41.54 | 41.43 | 9,734 |
| Feb 16 2024 | 41.50 | -0.13 | -0.31% | 41.60 | 41.60 | 41.47 | 25,550 |
| Feb 15 2024 | 41.63 | 0.38 | 0.92% | 41.38 | 41.66 | 41.38 | 85,087 |
| Feb 14 2024 | 41.25 | -0.26 | -0.63% | 41.22 | 41.26 | 41.17 | 63,883 |
| Feb 13 2024 | 41.51 | -0.09 | -0.22% | 41.57 | 41.57 | 41.46 | 42,067 |
| Feb 12 2024 | 41.60 | -0.06 | -0.14% | 41.59 | 41.62 | 41.55 | 19,674 |
