AG

First Majestic Silver Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
First Majestic Silver Corporation AG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14 0.83% 16.95 09:40:19
Open Price Low Price High Price Close Price Prev Close
16.95 16.83 17.24 16.81
more quote information »

AG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.0220.6316.7518.609,186,882-2.07-10.88%
1 Month18.1620.6315.0117.669,413,989-1.21-6.66%
3 Months11.5024.0110.4615.9810,870,4725.4547.39%
6 Months11.8624.019.3313.938,111,9785.0942.92%
1 Year7.9024.014.0012.027,250,4079.05114.56%
3 Years5.5424.014.0010.104,747,95111.41205.96%
5 Years4.3124.014.009.834,670,45312.64293.27%

AG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 16.81 -1.20 -6.66% 18.44 18.65 16.75 8,533,081
Feb 26 2021 18.01 -0.94 -4.96% 18.32 18.70 17.35 11,231,329
Feb 25 2021 18.95 -1.16 -5.77% 19.92 20.63 18.84 8,832,393
Feb 24 2021 20.11 0.78 4.04% 19.15 20.32 18.83 8,182,222
Feb 23 2021 19.33 -0.31 -1.58% 19.02 19.465 18.09 9,155,383
Feb 22 2021 19.64 2.15 12.29% 17.99 19.80 17.65 12,600,020
Feb 19 2021 17.49 -0.03 -0.17% 17.74 18.2436 17.45 5,609,526
Feb 18 2021 17.52 0.10 0.57% 17.42 17.79 17.0701 4,248,686
Feb 17 2021 17.42 -0.09 -0.51% 17.22 17.68 16.91 5,340,015
Feb 16 2021 17.51 0.10 0.57% 17.53 18.065 17.21 6,862,923
Feb 12 2021 17.41 0.45 2.65% 16.81 17.707 16.53 6,273,958
Feb 11 2021 16.96 0.04 0.24% 16.91 17.18 16.559 4,552,122
Feb 10 2021 16.92 -0.24 -1.4% 17.14 17.25 16.435 6,270,854
Feb 09 2021 17.16 -0.03 -0.17% 17.16 17.24 16.66 5,427,212
Feb 08 2021 17.19 0.69 4.18% 17.00 17.3889 16.65 7,437,506
Feb 05 2021 16.50 0.39 2.42% 16.40 16.72 15.81 7,156,740
Feb 04 2021 16.11 -0.27 -1.65% 15.23 16.45 15.01 12,638,990
Feb 03 2021 16.38 -0.38 -2.27% 17.09 17.2701 16.26 11,874,999
Feb 02 2021 16.76 -5.36 -24.23% 18.16 18.35 16.45 33,451,807
See More Historical Prices »


Your Recent History
NYSE
AG
First Maje..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.