Register for streaming realtime charts, analysis tools, and prices.
AGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 66.05 | 0.11 | 0.17% | 66.12 | 66.41 | 65.78 | 53,665 |
| May 17 2024 | 65.94 | -0.38 | -0.57% | 66.50 | 66.50 | 65.28 | 61,268 |
| May 16 2024 | 66.32 | -1.30 | -1.92% | 67.87 | 67.87 | 66.16 | 66,250 |
| May 15 2024 | 67.62 | 0.00 | 0.00% | 67.62 | 68.45 | 67.3175 | 84,879 |
| May 14 2024 | 67.62 | 0.39 | 0.58% | 67.72 | 67.78 | 67.21 | 85,204 |
| May 13 2024 | 67.23 | 0.71 | 1.07% | 66.86 | 67.72 | 66.595 | 160,767 |
| May 10 2024 | 66.52 | -1.07 | -1.58% | 67.80 | 67.80 | 65.50 | 114,066 |
| May 09 2024 | 67.59 | 1.22 | 1.84% | 66.72 | 67.59 | 66.39 | 129,247 |
| May 08 2024 | 66.37 | 1.36 | 2.09% | 64.85 | 66.43 | 63.9686 | 95,736 |
| May 07 2024 | 65.01 | 1.28 | 2.01% | 64.18 | 65.70 | 64.18 | 142,841 |
| May 06 2024 | 63.73 | 2.89 | 4.75% | 60.98 | 64.175 | 60.98 | 154,366 |
| May 03 2024 | 60.84 | -0.18 | -0.29% | 61.52 | 61.778 | 60.375 | 70,028 |
| May 02 2024 | 61.02 | 0.69 | 1.14% | 60.23 | 61.34 | 60.23 | 52,414 |
| May 01 2024 | 60.33 | 0.07 | 0.12% | 60.64 | 60.80 | 60.03 | 54,300 |
| Apr 30 2024 | 60.26 | -1.83 | -2.95% | 62.14 | 62.14 | 60.25 | 64,157 |
| Apr 29 2024 | 62.09 | 0.11 | 0.18% | 61.68 | 62.379 | 61.68 | 54,327 |
| Apr 26 2024 | 61.98 | 0.77 | 1.26% | 61.22 | 62.35 | 61.00 | 51,705 |
| Apr 25 2024 | 61.21 | 0.00 | 0.00% | 61.01 | 61.47 | 60.62 | 82,741 |
| Apr 24 2024 | 61.21 | -0.42 | -0.68% | 61.79 | 62.505 | 60.34 | 93,985 |
| Apr 23 2024 | 61.63 | -0.01 | -0.02% | 61.60 | 62.6886 | 61.34 | 107,551 |
| Apr 22 2024 | 61.64 | -0.28 | -0.45% | 61.93 | 62.27 | 60.75 | 125,952 |
| Apr 19 2024 | 61.92 | 0.93 | 1.52% | 60.99 | 62.19 | 60.94 | 119,597 |
| Apr 18 2024 | 60.99 | 0.94 | 1.57% | 60.14 | 61.05 | 59.89 | 97,947 |
| Apr 17 2024 | 60.05 | -1.17 | -1.91% | 61.83 | 62.05 | 59.16 | 128,939 |
| Apr 16 2024 | 61.22 | 1.76 | 2.96% | 59.50 | 61.41 | 58.73 | 146,242 |
| Apr 15 2024 | 59.46 | -0.31 | -0.52% | 60.07 | 61.00 | 58.00 | 247,214 |
| Apr 12 2024 | 59.77 | 10.42 | 21.11% | 55.20 | 61.79 | 54.80 | 559,002 |
| Apr 11 2024 | 49.35 | -0.18 | -0.36% | 49.40 | 49.81 | 48.96 | 98,322 |
| Apr 10 2024 | 49.53 | -1.37 | -2.69% | 50.18 | 50.40 | 48.85 | 70,765 |
| Apr 09 2024 | 50.90 | -0.11 | -0.22% | 51.33 | 51.33 | 49.745 | 86,621 |
| Apr 08 2024 | 51.01 | 0.84 | 1.67% | 50.34 | 51.46 | 50.23 | 57,719 |
| Apr 05 2024 | 50.17 | -0.10 | -0.20% | 50.11 | 50.515 | 50.10 | 44,596 |
| Apr 04 2024 | 50.27 | 0.31 | 0.62% | 50.46 | 51.26 | 50.17 | 88,236 |
| Apr 03 2024 | 49.96 | 0.25 | 0.50% | 49.45 | 50.065 | 49.36 | 47,352 |
| Apr 02 2024 | 49.71 | -0.72 | -1.43% | 49.99 | 50.57 | 49.51 | 44,936 |
| Apr 01 2024 | 50.43 | -0.11 | -0.22% | 50.75 | 51.10 | 49.915 | 70,430 |
| Mar 28 2024 | 50.54 | 0.19 | 0.38% | 50.31 | 51.28 | 50.11 | 74,362 |
| Mar 27 2024 | 50.35 | 0.50 | 1.00% | 50.21 | 50.72 | 49.86 | 52,926 |
| Mar 26 2024 | 49.85 | -0.71 | -1.40% | 50.24 | 50.49 | 49.79 | 73,652 |
| Mar 25 2024 | 50.56 | -0.33 | -0.65% | 50.89 | 51.29 | 50.53 | 37,459 |
| Mar 22 2024 | 50.89 | -0.67 | -1.30% | 51.64 | 51.96 | 50.86 | 51,853 |
| Mar 21 2024 | 51.56 | 1.31 | 2.61% | 50.58 | 51.97 | 50.16 | 76,365 |
| Mar 20 2024 | 50.25 | 0.02 | 0.04% | 49.97 | 50.58 | 49.75 | 46,497 |
| Mar 19 2024 | 50.23 | 0.79 | 1.60% | 49.55 | 50.26 | 49.19 | 44,162 |
| Mar 18 2024 | 49.44 | 0.47 | 0.96% | 49.20 | 49.95 | 48.86 | 49,753 |
| Mar 15 2024 | 48.97 | 0.83 | 1.72% | 48.19 | 49.30 | 48.19 | 110,789 |
| Mar 14 2024 | 48.14 | -1.07 | -2.17% | 48.74 | 49.0543 | 47.42 | 54,110 |
| Mar 13 2024 | 49.21 | 0.69 | 1.42% | 48.53 | 49.52 | 48.48 | 28,394 |
| Mar 12 2024 | 48.52 | -0.66 | -1.34% | 49.17 | 49.24 | 48.32 | 57,431 |
| Mar 11 2024 | 49.18 | -0.09 | -0.18% | 49.15 | 49.366 | 48.32 | 37,161 |
| Mar 08 2024 | 49.27 | 0.57 | 1.17% | 48.79 | 49.49 | 48.15 | 52,674 |
| Mar 07 2024 | 48.70 | 0.67 | 1.39% | 48.18 | 49.29 | 48.12 | 40,555 |
| Mar 06 2024 | 48.03 | 1.22 | 2.61% | 47.09 | 48.49 | 46.95 | 79,325 |
| Mar 05 2024 | 46.81 | 0.50 | 1.08% | 46.38 | 47.39 | 46.14 | 83,469 |
| Mar 04 2024 | 46.31 | -0.43 | -0.92% | 46.82 | 47.16 | 46.27 | 48,028 |
| Mar 01 2024 | 46.74 | -0.12 | -0.26% | 47.07 | 47.09 | 46.44 | 38,447 |
| Feb 29 2024 | 46.86 | -0.14 | -0.30% | 47.17 | 47.33 | 46.425 | 96,088 |
| Feb 28 2024 | 47.00 | 0.44 | 0.95% | 46.69 | 47.115 | 46.69 | 22,955 |
| Feb 27 2024 | 46.56 | -0.30 | -0.64% | 46.87 | 47.21 | 46.55 | 48,789 |
| Feb 26 2024 | 46.86 | 0.07 | 0.15% | 46.79 | 46.91 | 46.37 | 37,223 |
| Feb 23 2024 | 46.79 | 0.45 | 0.97% | 46.18 | 46.83 | 46.18 | 23,712 |
| Feb 22 2024 | 46.34 | -0.15 | -0.32% | 46.33 | 46.52 | 46.16 | 34,825 |
| Feb 21 2024 | 46.49 | 0.18 | 0.39% | 46.17 | 46.85 | 45.93 | 37,387 |
