Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 6.19 | 0.14 | 2.31% | 6.16 | 6.20 | 6.05 | 15,928,296 |
| Sep 19 2024 | 6.05 | 0.18 | 3.07% | 6.13 | 6.166 | 5.95 | 14,308,147 |
| Sep 18 2024 | 5.87 | -0.22 | -3.61% | 6.10 | 6.34 | 5.86 | 19,435,292 |
| Sep 17 2024 | 6.09 | -0.09 | -1.46% | 6.13 | 6.30 | 6.08 | 11,667,574 |
| Sep 16 2024 | 6.18 | 0.05 | 0.82% | 6.15 | 6.265 | 6.03 | 13,968,646 |
| Sep 13 2024 | 6.13 | 0.34 | 5.87% | 5.96 | 6.20 | 5.94 | 15,822,934 |
| Sep 12 2024 | 5.79 | 0.62 | 11.99% | 5.30 | 5.87 | 5.254 | 14,923,200 |
| Sep 11 2024 | 5.17 | 0.38 | 7.93% | 4.80 | 5.18 | 4.73 | 13,641,811 |
| Sep 10 2024 | 4.79 | 0.17 | 3.68% | 4.71 | 4.80 | 4.62 | 7,430,725 |
| Sep 09 2024 | 4.62 | -0.01 | -0.22% | 4.67 | 4.78 | 4.60 | 6,583,867 |
| Sep 06 2024 | 4.63 | -0.24 | -4.93% | 4.95 | 4.96 | 4.59 | 14,681,495 |
| Sep 05 2024 | 4.87 | -0.42 | -7.94% | 5.10 | 5.14 | 4.705 | 16,731,895 |
| Sep 04 2024 | 5.29 | 0.01 | 0.19% | 5.25 | 5.43 | 5.21 | 7,072,944 |
| Sep 03 2024 | 5.28 | -0.31 | -5.55% | 5.48 | 5.55 | 5.20 | 7,786,673 |
| Aug 30 2024 | 5.59 | 0.00 | 0.00% | 5.57 | 5.62 | 5.54 | 4,037,642 |
| Aug 29 2024 | 5.59 | 0.05 | 0.90% | 5.61 | 5.68 | 5.57 | 5,170,300 |
| Aug 28 2024 | 5.54 | -0.25 | -4.32% | 5.60 | 5.64 | 5.4502 | 6,572,484 |
| Aug 27 2024 | 5.79 | -0.02 | -0.34% | 5.72 | 5.795 | 5.68 | 4,087,428 |
| Aug 26 2024 | 5.81 | 0.03 | 0.52% | 5.90 | 5.92 | 5.76 | 5,189,849 |
| Aug 23 2024 | 5.78 | 0.10 | 1.76% | 5.77 | 5.84 | 5.6546 | 4,958,727 |
| Aug 22 2024 | 5.68 | -0.17 | -2.91% | 5.75 | 5.79 | 5.6301 | 4,154,510 |
| Aug 21 2024 | 5.85 | 0.09 | 1.56% | 5.76 | 5.88 | 5.69 | 4,857,625 |
| Aug 20 2024 | 5.76 | -0.01 | -0.17% | 5.87 | 5.95 | 5.71 | 6,134,605 |
| Aug 19 2024 | 5.77 | 0.22 | 3.96% | 5.55 | 5.78 | 5.5301 | 7,355,845 |
| Aug 16 2024 | 5.55 | 0.05 | 0.91% | 5.53 | 5.615 | 5.4401 | 7,669,804 |
| Aug 15 2024 | 5.50 | 0.14 | 2.61% | 5.47 | 5.56 | 5.33 | 6,973,007 |
| Aug 14 2024 | 5.36 | 0.01 | 0.19% | 5.32 | 5.38 | 5.215 | 6,200,013 |
| Aug 13 2024 | 5.35 | 0.17 | 3.28% | 5.19 | 5.45 | 5.14 | 6,950,608 |
| Aug 12 2024 | 5.18 | 0.15 | 2.98% | 5.15 | 5.25 | 5.01 | 7,733,249 |
| Aug 09 2024 | 5.03 | 0.10 | 2.03% | 5.00 | 5.03 | 4.92 | 3,783,266 |
| Aug 08 2024 | 4.93 | 0.11 | 2.28% | 4.92 | 5.03 | 4.82 | 5,013,050 |
| Aug 07 2024 | 4.82 | -0.17 | -3.41% | 5.10 | 5.11 | 4.81 | 5,771,287 |
| Aug 06 2024 | 4.99 | 0.17 | 3.53% | 4.83 | 5.09 | 4.76 | 5,695,976 |
| Aug 05 2024 | 4.82 | -0.24 | -4.74% | 4.50 | 4.90 | 4.43 | 10,052,124 |
| Aug 02 2024 | 5.06 | -0.29 | -5.42% | 5.42 | 5.43 | 4.88 | 11,456,738 |
| Aug 01 2024 | 5.35 | -0.83 | -13.43% | 5.75 | 5.81 | 5.13 | 16,492,694 |
| Jul 31 2024 | 6.18 | 0.10 | 1.64% | 6.21 | 6.28 | 6.10 | 6,024,363 |
| Jul 30 2024 | 6.08 | 0.12 | 2.01% | 6.00 | 6.10 | 5.91 | 4,109,288 |
| Jul 29 2024 | 5.96 | 0.12 | 2.05% | 5.89 | 5.97 | 5.715 | 4,087,972 |
| Jul 26 2024 | 5.84 | -0.01 | -0.17% | 5.92 | 5.96 | 5.785 | 3,217,219 |
| Jul 25 2024 | 5.85 | -0.08 | -1.35% | 5.69 | 5.935 | 5.67 | 6,263,433 |
| Jul 24 2024 | 5.93 | -0.20 | -3.26% | 6.20 | 6.255 | 5.93 | 5,272,379 |
| Jul 23 2024 | 6.13 | -0.06 | -0.97% | 6.18 | 6.26 | 6.10 | 3,059,870 |
| Jul 22 2024 | 6.19 | 0.08 | 1.31% | 6.03 | 6.21 | 6.01 | 4,064,809 |
| Jul 19 2024 | 6.11 | -0.05 | -0.81% | 5.94 | 6.22 | 5.92 | 4,236,465 |
| Jul 18 2024 | 6.16 | -0.36 | -5.52% | 6.64 | 6.64 | 6.09 | 8,058,696 |
| Jul 17 2024 | 6.52 | -0.32 | -4.68% | 6.85 | 6.88 | 6.52 | 5,194,011 |
| Jul 16 2024 | 6.84 | 0.38 | 5.88% | 6.54 | 6.85 | 6.44 | 6,365,513 |
| Jul 15 2024 | 6.46 | -0.13 | -1.97% | 6.58 | 6.65 | 6.40 | 4,273,736 |
| Jul 12 2024 | 6.59 | -0.07 | -1.05% | 6.54 | 6.68 | 6.50 | 4,956,798 |
| Jul 11 2024 | 6.66 | 0.14 | 2.15% | 6.72 | 6.7637 | 6.53 | 6,274,053 |
| Jul 10 2024 | 6.52 | 0.20 | 3.16% | 6.41 | 6.59 | 6.365 | 5,036,848 |
| Jul 09 2024 | 6.32 | -0.22 | -3.36% | 6.56 | 6.58 | 6.2708 | 5,146,593 |
| Jul 08 2024 | 6.54 | 0.14 | 2.19% | 6.31 | 6.635 | 6.295 | 5,387,830 |
| Jul 05 2024 | 6.40 | 0.17 | 2.73% | 6.355 | 6.51 | 6.27 | 6,216,771 |
| Jul 03 2024 | 6.23 | 0.38 | 6.50% | 6.06 | 6.36 | 6.05 | 4,690,686 |
| Jul 02 2024 | 5.85 | 0.09 | 1.56% | 5.82 | 5.94 | 5.725 | 4,800,007 |
| Jul 01 2024 | 5.76 | -0.19 | -3.19% | 5.93 | 6.01 | 5.76 | 2,781,633 |
| Jun 28 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 0 |
| Jun 27 2024 | 5.95 | 0.01 | 0.17% | 6.02 | 6.075 | 5.94 | 2,787,096 |
| Jun 26 2024 | 5.94 | 0.00 | 0.00% | 5.89 | 5.98 | 5.83 | 2,946,793 |
| Jun 25 2024 | 5.94 | -0.14 | -2.30% | 6.05 | 6.0501 | 5.91 | 3,647,589 |
