$5.75 +0.07 (%) AdCl Cnv ScInII Shs of Benef Interest - NYSE

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGC historical data

Date Open High Low Close Volume
8/26/20155.655.735.635.68101,398
8/25/20155.695.735.585.5884,357
8/24/20155.395.665.025.59195,676
8/21/20155.835.935.765.77202,146
8/20/20156.006.005.935.9472,614
8/19/20156.066.086.036.0355,132
8/18/20156.066.096.046.0664,192
8/17/20156.076.126.056.08102,604
8/14/20156.116.116.076.1047,237
8/13/20156.126.156.106.1261,243
8/12/20156.106.156.076.1564,885
8/11/20156.186.216.146.1848,873
8/10/20156.216.246.196.2246,877
8/7/20156.256.266.196.1960,220
8/6/20156.256.276.216.27103,691
8/5/20156.266.286.236.2867,585
8/4/20156.256.276.226.2368,560
8/3/20156.206.276.206.2773,644
7/31/20156.236.276.206.2243,406
7/30/20156.176.236.166.2078,486
7/29/20156.166.216.166.2054,887
7/28/20156.136.226.136.1686,448
7/27/20156.216.306.126.1354,589
7/24/20156.326.376.266.2645,772
7/23/20156.386.426.336.3397,584
7/22/20156.366.436.346.3766,848
7/21/20156.436.456.376.3797,727
7/20/20156.486.486.426.4241,719
7/17/20156.496.506.416.48127,939
7/16/20156.426.496.406.4978,271
7/15/20156.386.456.366.42159,688
7/14/20156.356.426.356.37117,898
7/13/20156.376.416.336.4192,325
7/10/20156.286.386.276.38128,259
7/9/20156.296.326.236.26114,612
7/8/20156.316.356.276.29105,495
7/7/20156.386.386.306.37152,633
7/6/20156.406.406.366.3984,139
7/2/20156.436.476.416.43144,857
7/1/20156.416.466.416.44108,213
6/30/20156.426.436.266.41116,351
6/29/20156.456.466.346.36154,783
6/26/20156.596.596.516.52169,391
6/25/20156.686.706.576.59141,685
6/24/20156.696.716.656.6751,381
6/23/20156.676.736.666.7171,720
6/22/20156.696.706.626.67139,178
6/19/20156.686.706.666.6750,466
6/18/20156.676.706.656.69142,382
6/17/20156.616.666.616.6650,657
6/16/20156.666.666.606.6173,237
6/15/20156.606.696.596.6646,491
6/12/20156.626.666.626.6553,517
6/11/20156.676.686.626.6395,305
6/10/20156.796.806.696.70122,190
6/9/20156.796.806.776.77211,868
6/8/20156.806.806.776.7991,012
6/5/20156.826.856.756.8072,959
6/4/20156.856.866.826.8261,235
6/3/20156.906.916.876.8786,346
6/2/20156.936.936.866.8998,690
6/1/20156.916.956.906.95128,162
5/29/20156.946.966.916.91139,322
5/28/20156.926.956.926.9544,474
5/27/20156.896.946.896.94100,397
5/26/20156.926.926.866.89117,511
5/22/20156.936.956.916.9276,985
5/21/20156.886.936.876.93125,345
5/20/20156.856.896.826.88193,103
5/19/20156.846.876.826.84105,245
5/18/20156.796.846.776.8478,810
5/15/20156.826.836.796.7980,257
5/14/20156.816.866.806.85207,232
5/13/20156.806.806.756.76126,964
5/12/20156.846.866.816.84105,859
5/11/20156.856.896.826.86254,343
5/8/20156.826.886.786.88136,958
5/7/20156.716.776.696.77147,933
5/6/20156.766.776.716.73176,628
5/5/20156.746.776.726.76125,504
5/4/20156.826.826.776.7795,348
5/1/20156.816.826.776.80110,651
4/30/20156.866.866.786.79146,740
4/29/20156.876.886.846.86105,795
4/28/20156.886.886.856.87167,502
4/27/20156.926.946.876.88151,173
4/24/20156.926.936.876.91192,172
4/23/20156.916.976.896.95177,015
4/22/20156.886.926.886.9282,432
4/21/20156.936.936.866.8897,201
4/20/20156.886.936.856.9277,379
4/17/20156.936.936.796.8570,944
4/16/20156.996.996.936.93118,371
4/15/20156.927.006.917.00251,972
4/14/20156.916.936.876.93143,718
4/13/20156.886.926.846.92208,501
4/10/20156.906.926.866.90120,186
4/9/20156.826.896.796.88139,823
4/8/20156.786.836.776.82100,311
4/7/20156.746.796.726.77166,433
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!