Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.04 | 0.10 | 1.44% | 7.05 | 7.11 | 6.74 | 8,112,168 |
| Apr 25 2024 | 6.94 | 0.14 | 2.06% | 6.72 | 7.01 | 6.65 | 8,761,141 |
| Apr 24 2024 | 6.80 | -0.02 | -0.29% | 6.74 | 6.87 | 6.71 | 5,666,270 |
| Apr 23 2024 | 6.82 | 0.27 | 4.12% | 6.46 | 6.89 | 6.42 | 8,428,674 |
| Apr 22 2024 | 6.55 | -0.18 | -2.67% | 6.26 | 6.67 | 6.185 | 9,943,578 |
| Apr 19 2024 | 6.73 | -0.04 | -0.59% | 6.74 | 6.99 | 6.72 | 10,753,534 |
| Apr 18 2024 | 6.77 | -0.07 | -1.02% | 6.93 | 7.09 | 6.74 | 7,097,065 |
| Apr 17 2024 | 6.84 | 0.00 | 0.00% | 6.91 | 7.115 | 6.765 | 9,161,180 |
| Apr 16 2024 | 6.84 | -0.65 | -8.68% | 6.78 | 6.9461 | 6.71 | 15,788,254 |
| Apr 15 2024 | 7.49 | -0.03 | -0.40% | 7.60 | 7.83 | 7.335 | 10,940,360 |
| Apr 12 2024 | 7.52 | -0.44 | -5.53% | 8.35 | 8.44 | 7.395 | 21,891,101 |
| Apr 11 2024 | 7.96 | 0.05 | 0.63% | 8.06 | 8.1282 | 7.695 | 9,130,286 |
| Apr 10 2024 | 7.91 | -0.16 | -1.98% | 7.60 | 8.30 | 7.60 | 12,821,233 |
| Apr 09 2024 | 8.07 | 0.14 | 1.77% | 8.13 | 8.34 | 8.0005 | 15,149,479 |
| Apr 08 2024 | 7.93 | 0.14 | 1.80% | 8.00 | 8.19 | 7.645 | 15,826,064 |
| Apr 05 2024 | 7.79 | 0.29 | 3.87% | 7.42 | 7.88 | 7.42 | 15,233,149 |
| Apr 04 2024 | 7.50 | -0.01 | -0.13% | 7.37 | 7.72 | 7.29 | 19,146,341 |
| Apr 03 2024 | 7.51 | 1.07 | 16.61% | 6.52 | 7.54 | 6.49 | 24,294,675 |
| Apr 02 2024 | 6.44 | 0.22 | 3.54% | 6.30 | 6.45 | 6.20 | 11,074,832 |
| Apr 01 2024 | 6.22 | 0.34 | 5.78% | 6.09 | 6.28 | 5.9813 | 11,783,143 |
| Mar 28 2024 | 5.88 | 0.30 | 5.38% | 5.66 | 5.93 | 5.57 | 8,705,643 |
| Mar 27 2024 | 5.58 | 0.33 | 6.29% | 5.29 | 5.605 | 5.27 | 7,280,239 |
| Mar 26 2024 | 5.25 | -0.07 | -1.32% | 5.47 | 5.505 | 5.25 | 5,905,107 |
| Mar 25 2024 | 5.32 | -0.03 | -0.56% | 5.39 | 5.545 | 5.30 | 6,793,623 |
| Mar 22 2024 | 5.35 | -0.08 | -1.47% | 5.39 | 5.4886 | 5.30 | 6,597,222 |
| Mar 21 2024 | 5.43 | -0.15 | -2.69% | 5.71 | 5.81 | 5.425 | 8,950,088 |
| Mar 20 2024 | 5.58 | 0.32 | 6.08% | 5.24 | 5.6599 | 5.20 | 9,697,602 |
| Mar 19 2024 | 5.26 | -0.31 | -5.57% | 5.50 | 5.50 | 5.24 | 6,645,062 |
| Mar 18 2024 | 5.57 | -0.07 | -1.24% | 5.62 | 5.65 | 5.52 | 7,557,830 |
| Mar 15 2024 | 5.64 | 0.24 | 4.44% | 5.41 | 5.655 | 5.41 | 9,983,822 |
| Mar 14 2024 | 5.40 | -0.08 | -1.46% | 5.42 | 5.4691 | 5.3343 | 8,861,196 |
| Mar 13 2024 | 5.48 | 0.09 | 1.67% | 5.38 | 5.60 | 5.31 | 9,837,919 |
| Mar 12 2024 | 5.39 | -0.06 | -1.10% | 5.26 | 5.40 | 5.19 | 7,533,390 |
| Mar 11 2024 | 5.45 | 0.14 | 2.64% | 5.32 | 5.54 | 5.25 | 8,780,557 |
| Mar 08 2024 | 5.31 | 0.00 | 0.00% | 5.37 | 5.41 | 5.20 | 8,173,311 |
| Mar 07 2024 | 5.31 | 0.21 | 4.12% | 5.20 | 5.33 | 5.10 | 7,386,097 |
| Mar 06 2024 | 5.10 | 0.19 | 3.87% | 5.05 | 5.18 | 5.01 | 6,763,827 |
| Mar 05 2024 | 4.91 | -0.08 | -1.60% | 5.09 | 5.11 | 4.85 | 9,060,693 |
| Mar 04 2024 | 4.99 | 0.27 | 5.72% | 4.82 | 5.00 | 4.78 | 10,939,296 |
| Mar 01 2024 | 4.72 | 0.23 | 5.12% | 4.53 | 4.7699 | 4.4411 | 8,390,469 |
| Feb 29 2024 | 4.49 | 0.06 | 1.35% | 4.53 | 4.64 | 4.47 | 4,828,037 |
| Feb 28 2024 | 4.43 | -0.16 | -3.49% | 4.55 | 4.55 | 4.374 | 5,096,730 |
| Feb 27 2024 | 4.59 | -0.01 | -0.22% | 4.64 | 4.67 | 4.57 | 4,169,557 |
| Feb 26 2024 | 4.60 | -0.05 | -1.08% | 4.61 | 4.63 | 4.46 | 6,554,913 |
| Feb 23 2024 | 4.65 | 0.17 | 3.79% | 4.46 | 4.67 | 4.285 | 7,577,358 |
| Feb 22 2024 | 4.48 | 0.03 | 0.67% | 4.48 | 4.71 | 4.43 | 10,161,050 |
| Feb 21 2024 | 4.45 | -0.08 | -1.77% | 4.50 | 4.515 | 4.4001 | 5,843,324 |
| Feb 20 2024 | 4.53 | -0.02 | -0.44% | 4.60 | 4.62 | 4.45 | 5,786,829 |
| Feb 16 2024 | 4.55 | 0.03 | 0.66% | 4.51 | 4.63 | 4.46 | 6,679,981 |
| Feb 15 2024 | 4.52 | 0.23 | 5.36% | 4.39 | 4.55 | 4.39 | 8,008,930 |
| Feb 14 2024 | 4.29 | 0.08 | 1.90% | 4.26 | 4.33 | 4.175 | 5,777,258 |
| Feb 13 2024 | 4.21 | -0.38 | -8.28% | 4.44 | 4.46 | 4.17 | 9,675,942 |
| Feb 12 2024 | 4.59 | 0.01 | 0.22% | 4.62 | 4.68 | 4.56 | 4,689,594 |
| Feb 09 2024 | 4.58 | -0.07 | -1.51% | 4.66 | 4.66 | 4.54 | 4,427,404 |
| Feb 08 2024 | 4.65 | -0.02 | -0.43% | 4.67 | 4.7192 | 4.615 | 3,845,391 |
| Feb 07 2024 | 4.67 | -0.06 | -1.27% | 4.66 | 4.79 | 4.66 | 6,088,299 |
| Feb 06 2024 | 4.73 | 0.13 | 2.83% | 4.64 | 4.77 | 4.61 | 4,319,300 |
| Feb 05 2024 | 4.60 | -0.20 | -4.17% | 4.67 | 4.73 | 4.55 | 5,193,731 |
| Feb 02 2024 | 4.80 | -0.11 | -2.24% | 4.72 | 4.82 | 4.62 | 7,117,611 |
| Feb 01 2024 | 4.91 | 0.29 | 6.28% | 4.68 | 4.93 | 4.67 | 9,132,888 |
| Jan 31 2024 | 4.62 | -0.03 | -0.65% | 4.67 | 4.76 | 4.62 | 7,929,847 |
| Jan 30 2024 | 4.65 | 0.06 | 1.31% | 4.65 | 4.755 | 4.57 | 8,127,168 |
| Jan 29 2024 | 4.59 | -0.27 | -5.56% | 4.91 | 4.91 | 4.54 | 20,871,213 |
