Register for real-time alerts, custom portfolio, and market movers
AGNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 30.31 | -0.08 | -0.26% | 30.29 | 30.3692 | 30.26 | 4,387 |
| Jun 06 2024 | 30.39 | 0.14 | 0.46% | 30.32 | 30.39 | 30.32 | 1,833 |
| Jun 05 2024 | 30.25 | 0.13 | 0.43% | 30.205 | 30.37 | 30.15 | 6,779 |
| Jun 04 2024 | 30.12 | 0.19 | 0.63% | 29.91 | 30.169 | 29.91 | 2,203 |
| Jun 03 2024 | 29.93 | 0.22 | 0.74% | 29.82 | 29.93 | 29.78 | 1,344 |
| May 31 2024 | 29.71 | 0.26 | 0.88% | 29.41 | 29.81 | 29.41 | 4,376 |
| May 30 2024 | 29.45 | 0.13 | 0.45% | 29.43 | 29.60 | 29.43 | 1,532 |
| May 29 2024 | 29.3195 | -0.22 | -0.75% | 29.41 | 29.41 | 29.23 | 1,175 |
| May 28 2024 | 29.54 | -0.21 | -0.71% | 29.75 | 29.75 | 29.54 | 3,618 |
| May 24 2024 | 29.75 | 0.13 | 0.44% | 29.75 | 29.75 | 29.68 | 3,347 |
| May 23 2024 | 29.62 | -0.53 | -1.76% | 30.11 | 30.11 | 29.62 | 3,997 |
| May 22 2024 | 30.15 | -0.02 | -0.07% | 30.04 | 30.17 | 30.04 | 2,816 |
| May 21 2024 | 30.17 | -0.12 | -0.40% | 30.20 | 30.2282 | 29.9775 | 3,140 |
| May 20 2024 | 30.29 | 0.03 | 0.10% | 30.33 | 30.33 | 30.23 | 1,017 |
| May 17 2024 | 30.26 | -0.10 | -0.33% | 30.32 | 30.34 | 30.225 | 1,578 |
| May 16 2024 | 30.36 | 0.02 | 0.07% | 30.34 | 30.36 | 30.27 | 2,097 |
| May 15 2024 | 30.34 | 0.48 | 1.61% | 29.99 | 30.34 | 29.99 | 2,058 |
| May 14 2024 | 29.86 | 0.28 | 0.95% | 29.73 | 29.86 | 29.67 | 2,731 |
| May 13 2024 | 29.58 | 0.06 | 0.20% | 29.69 | 29.69 | 29.06 | 12,507 |
| May 10 2024 | 29.52 | 0.03 | 0.10% | 29.50 | 29.64 | 29.50 | 6,976 |
| May 09 2024 | 29.49 | 0.11 | 0.37% | 29.36 | 29.50 | 29.36 | 5,332 |
| May 08 2024 | 29.38 | -0.05 | -0.17% | 29.40 | 29.4269 | 29.18 | 4,593 |
| May 07 2024 | 29.43 | 0.11 | 0.38% | 29.22 | 29.4978 | 29.22 | 2,287 |
| May 06 2024 | 29.32 | -0.06 | -0.20% | 29.46 | 29.46 | 29.30 | 1,150 |
| May 03 2024 | 29.38 | 0.38 | 1.31% | 29.28 | 29.38 | 29.1774 | 916 |
| May 02 2024 | 29.00 | 0.15 | 0.52% | 29.02 | 29.02 | 28.89 | 2,031 |
| May 01 2024 | 28.85 | 0.14 | 0.49% | 28.72 | 29.0596 | 28.70 | 1,638 |
| Apr 30 2024 | 28.71 | -0.22 | -0.76% | 28.83 | 28.8334 | 28.71 | 1,260 |
| Apr 29 2024 | 28.93 | 0.46 | 1.62% | 28.68 | 28.94 | 28.60 | 2,670 |
| Apr 26 2024 | 28.47 | -0.11 | -0.38% | 28.57 | 28.61 | 28.47 | 2,630 |
| Apr 25 2024 | 28.58 | -0.18 | -0.63% | 28.67 | 28.67 | 28.4249 | 1,658 |
| Apr 24 2024 | 28.76 | -0.19 | -0.66% | 28.88 | 28.88 | 28.76 | 59,389 |
| Apr 23 2024 | 28.95 | 0.37 | 1.29% | 28.71 | 29.15 | 28.71 | 5,244 |
| Apr 22 2024 | 28.58 | 0.34 | 1.20% | 28.54 | 28.615 | 28.03 | 9,044 |
| Apr 19 2024 | 28.24 | 0.06 | 0.21% | 28.26 | 28.3707 | 28.01 | 2,945 |
| Apr 18 2024 | 28.18 | -0.16 | -0.56% | 28.31 | 28.4039 | 28.17 | 1,714 |
| Apr 17 2024 | 28.3392 | 0.01 | 0.03% | 28.46 | 28.46 | 28.29 | 932 |
| Apr 16 2024 | 28.33 | -0.16 | -0.56% | 28.52 | 28.55 | 28.28 | 2,446 |
| Apr 15 2024 | 28.49 | -0.25 | -0.87% | 28.75 | 28.89 | 28.47 | 5,688 |
| Apr 12 2024 | 28.74 | -0.46 | -1.59% | 29.10 | 29.10 | 28.67 | 2,901 |
| Apr 11 2024 | 29.2048 | 0.01 | 0.05% | 29.34 | 29.3426 | 29.09 | 3,245 |
| Apr 10 2024 | 29.19 | -0.34 | -1.15% | 29.25 | 29.26 | 29.0985 | 8,239 |
| Apr 09 2024 | 29.53 | 0.08 | 0.27% | 29.49 | 29.53 | 29.3901 | 2,555 |
| Apr 08 2024 | 29.45 | -0.04 | -0.14% | 29.56 | 29.5691 | 29.44 | 2,191 |
| Apr 05 2024 | 29.49 | 0.25 | 0.85% | 29.26 | 29.505 | 29.24 | 2,682 |
| Apr 04 2024 | 29.24 | -0.42 | -1.42% | 29.87 | 29.87 | 29.221 | 4,973 |
| Apr 03 2024 | 29.66 | 0.16 | 0.54% | 29.50 | 29.7245 | 29.50 | 1,635 |
| Apr 02 2024 | 29.50 | -0.43 | -1.42% | 29.67 | 29.73 | 29.50 | 9,778 |
| Apr 01 2024 | 29.925 | -0.19 | -0.61% | 30.06 | 30.06 | 29.8316 | 2,699 |
| Mar 28 2024 | 30.11 | -0.03 | -0.10% | 30.17 | 30.2199 | 30.09 | 4,610 |
| Mar 27 2024 | 30.14 | 0.39 | 1.31% | 29.94 | 30.14 | 29.92 | 2,338 |
| Mar 26 2024 | 29.75 | 0.03 | 0.10% | 29.87 | 29.8799 | 29.75 | 3,214 |
| Mar 25 2024 | 29.72 | 0.17 | 0.58% | 29.69 | 29.84 | 29.67 | 9,211 |
| Mar 22 2024 | 29.55 | -0.30 | -1.01% | 29.78 | 29.82 | 29.55 | 11,926 |
| Mar 21 2024 | 29.85 | -0.01 | -0.03% | 29.85 | 29.9899 | 29.85 | 4,556 |
| Mar 20 2024 | 29.86 | 0.03 | 0.10% | 29.81 | 29.97 | 29.6411 | 8,680 |
| Mar 19 2024 | 29.83 | 0.08 | 0.27% | 29.78 | 29.86 | 29.67 | 14,344 |
| Mar 18 2024 | 29.75 | 0.12 | 0.40% | 29.81 | 29.887 | 29.75 | 1,558 |
| Mar 15 2024 | 29.63 | -0.22 | -0.74% | 29.84 | 29.84 | 29.62 | 6,185 |
| Mar 14 2024 | 29.85 | -0.28 | -0.93% | 30.13 | 30.19 | 29.76 | 7,505 |
| Mar 13 2024 | 30.13 | -0.19 | -0.61% | 30.41 | 30.41 | 30.13 | 6,528 |
| Mar 12 2024 | 30.315 | 0.14 | 0.45% | 30.27 | 30.369 | 30.15 | 11,232 |
