AMERIGROUP Historical Stock Price

Below is the stock price history for Amerigroup AGP. Data is recorded each day for the historical open, high, low, close and volume. The Amerigroup stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amerigroup Historical Stock Price

DateOpenHighLowCloseVolume
2012-12-21 91.87 91.88 91.65 91.70 161,138
2012-12-20 91.87 91.90 91.84 91.87 29,137
2012-12-19 91.94 91.94 91.88 91.89 11,047
2012-12-18 91.90 91.93 91.82 91.85 68,456
2012-12-17 91.87 91.87 91.855 91.855 21,565
2012-12-14 91.85 91.86 91.85 91.85 7,654
2012-12-13 91.85 91.87 91.85 91.855 61,548
2012-12-12 91.87 91.87 91.85 91.87 12,122
2012-12-11 91.87 91.87 91.86 91.86 21,677
2012-12-10 91.87 91.89 91.86 91.88 16,635
2012-12-07 91.86 91.90 91.85 91.88 112,369
2012-12-06 91.85 91.87 91.83 91.84 17,835
2012-12-05 91.83 91.87 91.83 91.855 19,000
2012-12-04 91.84 91.85 91.79 91.82 46,933
2012-12-03 91.80 91.845 91.80 91.84 19,466
2012-11-30 91.77 91.83 91.75 91.77 108,807
2012-11-29 91.77 91.84 91.76 91.81 71,432
2012-11-28 91.70 91.85 91.70 91.76 229,766
2012-11-27 91.58 91.73 91.58 91.71 16,927
2012-11-26 91.56 91.60 91.56 91.60 5,668
2012-11-23 91.54 91.59 91.54 91.58 1,657
2012-11-21 91.52 91.54 91.48 91.53 14,676
2012-11-20 91.44 91.535 91.44 91.53 16,351
2012-11-19 91.49 91.54 91.45 91.51 9,719
2012-11-16 91.38 91.49 91.36 91.48 21,766
2012-11-15 91.47 91.495 91.39 91.39 21,911
2012-11-14 91.40 91.50 91.36 91.42 16,330
2012-11-13 91.37 91.50 91.36 91.41 30,023
2012-11-12 91.47 91.485 91.36 91.36 18,799
2012-11-09 91.46 91.46 91.40 91.40 8,375

» More Amerigroup Stock Price History

To see other companies like Amerigroup (AGP), view our stock market today for news, and other data.