Register for real-time alerts, custom portfolio, and market movers
AGESY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 51.4779 | 0.40 | 0.78% | 51.79 | 51.79 | 51.375 | 881 |
| May 17 2024 | 51.08 | 0.93 | 1.85% | 51.06 | 51.08 | 51.06 | 825 |
| May 16 2024 | 50.15 | 0.18 | 0.36% | 50.39 | 50.39 | 50.15 | 1,065 |
| May 15 2024 | 49.97 | 0.68 | 1.38% | 49.97 | 49.97 | 49.97 | 912 |
| May 14 2024 | 49.2905 | 0.04 | 0.08% | 49.17 | 49.2905 | 49.17 | 1,163 |
| May 13 2024 | 49.25 | -0.21 | -0.42% | 49.325 | 49.325 | 49.25 | 1,881 |
| May 10 2024 | 49.46 | 0.69 | 1.41% | 49.15 | 49.46 | 49.15 | 1,377 |
| May 09 2024 | 48.77 | 0.54 | 1.12% | 48.57 | 48.77 | 48.5315 | 1,290 |
| May 08 2024 | 48.23 | 0.51 | 1.07% | 48.06 | 48.23 | 48.06 | 1,278 |
| May 07 2024 | 47.72 | 0.43 | 0.91% | 47.66 | 47.72 | 47.62 | 2,238 |
| May 06 2024 | 47.29 | 1.01 | 2.18% | 47.44 | 47.44 | 47.1725 | 3,518 |
| May 03 2024 | 46.28 | 0.32 | 0.70% | 46.32 | 46.345 | 46.28 | 1,606 |
| May 02 2024 | 45.96 | -0.22 | -0.48% | 46.012 | 46.012 | 45.96 | 1,289 |
| May 01 2024 | 46.18 | 0.22 | 0.48% | 45.845 | 46.18 | 45.8345 | 1,137 |
| Apr 30 2024 | 45.96 | -0.84 | -1.79% | 46.26 | 46.566 | 45.87 | 19,449 |
| Apr 29 2024 | 46.80 | 0.01 | 0.02% | 46.43 | 46.80 | 46.43 | 4,192 |
| Apr 26 2024 | 46.79 | 0.20 | 0.43% | 46.3725 | 46.79 | 46.3725 | 2,112 |
| Apr 25 2024 | 46.59 | -0.70 | -1.48% | 46.392 | 46.59 | 46.392 | 1,645 |
| Apr 24 2024 | 47.29 | 0.05 | 0.11% | 47.289 | 47.29 | 46.86 | 2,332 |
| Apr 23 2024 | 47.24 | 0.23 | 0.49% | 47.60 | 47.60 | 47.21 | 2,285 |
| Apr 22 2024 | 47.01 | 0.97 | 2.11% | 46.595 | 47.01 | 46.595 | 4,399 |
| Apr 19 2024 | 46.04 | 0.16 | 0.35% | 46.105 | 46.105 | 45.84 | 3,617 |
| Apr 18 2024 | 45.88 | 0.06 | 0.13% | 46.0199 | 46.09 | 45.75 | 4,983 |
| Apr 17 2024 | 45.82 | 0.14 | 0.31% | 45.84 | 45.88 | 45.56 | 7,187 |
| Apr 16 2024 | 45.68 | -0.72 | -1.55% | 45.72 | 45.88 | 45.52 | 6,350 |
| Apr 15 2024 | 46.40 | 1.31 | 2.91% | 46.77 | 46.90 | 46.25 | 3,937 |
| Apr 12 2024 | 45.09 | -0.55 | -1.21% | 45.15 | 45.15 | 45.01 | 5,443 |
| Apr 11 2024 | 45.64 | -0.34 | -0.74% | 45.4975 | 45.65 | 45.25 | 4,010 |
| Apr 10 2024 | 45.98 | -0.65 | -1.39% | 45.86 | 45.98 | 45.86 | 3,125 |
| Apr 09 2024 | 46.63 | -0.04 | -0.09% | 46.87 | 46.87 | 46.4675 | 3,365 |
| Apr 08 2024 | 46.67 | 0.28 | 0.60% | 46.475 | 46.67 | 46.475 | 3,994 |
| Apr 05 2024 | 46.39 | -0.23 | -0.49% | 46.235 | 46.39 | 46.19 | 10,053 |
| Apr 04 2024 | 46.62 | 0.06 | 0.13% | 47.085 | 47.09 | 46.62 | 5,192 |
| Apr 03 2024 | 46.56 | 0.32 | 0.69% | 46.41 | 46.68 | 46.40 | 6,023 |
| Apr 02 2024 | 46.24 | -0.03 | -0.06% | 46.17 | 46.24 | 46.13 | 7,956 |
| Apr 01 2024 | 46.27 | -0.18 | -0.39% | 46.015 | 46.27 | 45.972 | 2,897 |
| Mar 28 2024 | 46.45 | -0.06 | -0.13% | 46.24 | 46.45 | 46.13 | 2,488 |
| Mar 27 2024 | 46.51 | 1.07 | 2.35% | 46.485 | 46.51 | 46.485 | 2,420 |
| Mar 26 2024 | 45.44 | 0.45 | 1.00% | 45.3625 | 45.44 | 45.35 | 2,755 |
| Mar 25 2024 | 44.99 | 0.98 | 2.23% | 45.08 | 45.11 | 44.955 | 6,704 |
| Mar 22 2024 | 44.0075 | -0.26 | -0.59% | 44.16 | 44.17 | 44.0075 | 1,888 |
| Mar 21 2024 | 44.27 | -0.26 | -0.58% | 44.235 | 44.29 | 44.20 | 4,292 |
| Mar 20 2024 | 44.53 | 0.54 | 1.23% | 43.975 | 44.53 | 43.975 | 3,235 |
| Mar 19 2024 | 43.99 | 0.42 | 0.96% | 43.815 | 43.99 | 43.815 | 2,530 |
| Mar 18 2024 | 43.57 | 0.09 | 0.21% | 43.36 | 43.72 | 43.36 | 1,622 |
| Mar 15 2024 | 43.48 | -0.12 | -0.28% | 42.888 | 43.48 | 42.888 | 7,120 |
| Mar 14 2024 | 43.60 | 0.44 | 1.02% | 42.96 | 43.60 | 42.60 | 8,607 |
| Mar 13 2024 | 43.16 | 0.03 | 0.07% | 43.27 | 43.44 | 43.16 | 1,839 |
| Mar 12 2024 | 43.13 | 0.61 | 1.43% | 42.75 | 43.205 | 42.75 | 1,776 |
| Mar 11 2024 | 42.52 | 0.09 | 0.21% | 42.295 | 42.525 | 42.28 | 5,265 |
| Mar 08 2024 | 42.43 | 0.26 | 0.62% | 42.50 | 42.69 | 42.43 | 3,781 |
| Mar 07 2024 | 42.17 | 0.43 | 1.04% | 42.2225 | 42.2225 | 42.1475 | 1,110 |
| Mar 06 2024 | 41.738 | 0.52 | 1.26% | 41.75 | 41.86 | 41.738 | 1,543 |
| Mar 05 2024 | 41.22 | 0.23 | 0.56% | 40.97 | 41.3425 | 40.89 | 4,421 |
| Mar 04 2024 | 40.99 | -1.26 | -2.98% | 41.33 | 41.33 | 40.86 | 3,028 |
| Mar 01 2024 | 42.25 | -0.13 | -0.29% | 42.3125 | 42.325 | 42.17 | 3,768 |
| Feb 29 2024 | 42.375 | 0.90 | 2.16% | 42.29 | 42.40 | 42.24 | 1,868 |
| Feb 28 2024 | 41.48 | -1.20 | -2.81% | 41.28 | 41.51 | 41.136 | 7,862 |
| Feb 27 2024 | 42.6775 | -0.31 | -0.73% | 42.4375 | 42.82 | 42.4375 | 1,807 |
| Feb 26 2024 | 42.99 | -0.18 | -0.42% | 43.13 | 43.13 | 42.815 | 2,940 |
| Feb 23 2024 | 43.17 | -0.27 | -0.62% | 43.335 | 43.335 | 43.17 | 4,401 |
| Feb 22 2024 | 43.44 | 0.61 | 1.42% | 43.39 | 43.44 | 43.27 | 58,311 |
| Feb 21 2024 | 42.83 | 0.45 | 1.06% | 42.88 | 42.9525 | 42.795 | 4,848 |
