Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AG1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 7.095 | -0.10 | -1.39% | 7.11 | 7.315 | 6.99 | 32,732 |
| Jun 05 2024 | 7.195 | 0.13 | 1.77% | 7.14 | 7.32 | 7.085 | 43,386 |
| Jun 04 2024 | 7.07 | 0.24 | 3.51% | 6.82 | 7.085 | 6.80 | 22,007 |
| Jun 03 2024 | 6.83 | -0.19 | -2.64% | 7.045 | 7.10 | 6.77 | 27,229 |
| May 31 2024 | 7.015 | -0.09 | -1.27% | 7.105 | 7.145 | 6.915 | 11,960 |
| May 30 2024 | 7.105 | 0.29 | 4.18% | 6.775 | 7.195 | 6.775 | 44,457 |
| May 29 2024 | 6.82 | 0.17 | 2.56% | 6.785 | 7.07 | 6.665 | 60,758 |
| May 28 2024 | 6.65 | -0.10 | -1.48% | 6.75 | 6.855 | 6.585 | 18,394 |
| May 27 2024 | 6.75 | 0.03 | 0.45% | 6.645 | 6.755 | 6.59 | 8,755 |
| May 24 2024 | 6.72 | 0.19 | 2.83% | 6.52 | 6.765 | 6.52 | 8,362 |
| May 23 2024 | 6.535 | -0.03 | -0.38% | 6.705 | 6.705 | 6.485 | 20,197 |
| May 22 2024 | 6.56 | 0.00 | 0.08% | 6.565 | 6.655 | 6.37 | 36,988 |
| May 21 2024 | 6.555 | -0.06 | -0.83% | 6.57 | 6.77 | 6.455 | 22,364 |
| May 20 2024 | 6.61 | -0.17 | -2.51% | 6.715 | 6.79 | 6.56 | 23,152 |
| May 17 2024 | 6.78 | -0.06 | -0.80% | 6.895 | 6.91 | 6.68 | 32,166 |
| May 16 2024 | 6.835 | -0.41 | -5.59% | 7.175 | 7.345 | 6.81 | 76,762 |
| May 15 2024 | 7.24 | -0.26 | -3.47% | 7.54 | 7.635 | 7.105 | 86,522 |
| May 14 2024 | 7.50 | 0.16 | 2.11% | 7.345 | 7.74 | 7.30 | 106,940 |
| May 13 2024 | 7.345 | 0.51 | 7.38% | 6.865 | 7.395 | 6.845 | 58,600 |
| May 10 2024 | 6.84 | 0.19 | 2.86% | 6.66 | 7.10 | 6.63 | 61,262 |
| May 09 2024 | 6.65 | -0.24 | -3.48% | 6.89 | 7.19 | 6.60 | 63,160 |
| May 08 2024 | 6.89 | 1.62 | 30.74% | 5.70 | 6.935 | 5.505 | 527,445 |
| May 07 2024 | 5.27 | 0.21 | 4.15% | 5.005 | 5.435 | 5.00 | 90,970 |
| May 06 2024 | 5.06 | 0.20 | 4.03% | 4.808 | 5.075 | 4.808 | 44,888 |
| May 03 2024 | 4.864 | -0.04 | -0.78% | 4.914 | 5.045 | 4.822 | 25,828 |
| May 02 2024 | 4.902 | 0.07 | 1.53% | 4.90 | 4.998 | 4.75 | 91,111 |
| Apr 30 2024 | 4.828 | 0.03 | 0.54% | 4.874 | 4.898 | 4.73 | 8,314 |
| Apr 29 2024 | 4.802 | 0.02 | 0.46% | 4.83 | 4.85 | 4.728 | 10,348 |
| Apr 26 2024 | 4.78 | 0.15 | 3.33% | 4.652 | 4.922 | 4.63 | 20,271 |
| Apr 25 2024 | 4.626 | -0.16 | -3.38% | 4.656 | 4.77 | 4.552 | 25,189 |
| Apr 24 2024 | 4.788 | -0.06 | -1.28% | 4.86 | 4.924 | 4.68 | 24,324 |
| Apr 23 2024 | 4.85 | -0.05 | -0.98% | 4.912 | 4.948 | 4.746 | 95,188 |
| Apr 22 2024 | 4.898 | 0.34 | 7.37% | 4.572 | 4.938 | 4.572 | 42,211 |
| Apr 19 2024 | 4.562 | -0.16 | -3.35% | 4.648 | 4.648 | 4.546 | 16,971 |
| Apr 18 2024 | 4.72 | 0.20 | 4.38% | 4.532 | 4.748 | 4.414 | 28,274 |
| Apr 17 2024 | 4.522 | 0.02 | 0.49% | 4.50 | 4.54 | 4.40 | 13,916 |
| Apr 16 2024 | 4.50 | 0.01 | 0.13% | 4.528 | 4.53 | 4.338 | 195,004 |
| Apr 15 2024 | 4.494 | -0.16 | -3.35% | 4.672 | 4.768 | 4.462 | 58,585 |
| Apr 12 2024 | 4.65 | -0.29 | -5.83% | 4.902 | 5.00 | 4.65 | 87,439 |
| Apr 11 2024 | 4.938 | -0.06 | -1.24% | 4.942 | 5.10 | 4.892 | 54,788 |
| Apr 10 2024 | 5.00 | 0.32 | 6.88% | 4.782 | 5.055 | 4.688 | 97,034 |
| Apr 09 2024 | 4.678 | -0.12 | -2.50% | 4.812 | 4.812 | 4.658 | 55,284 |
| Apr 08 2024 | 4.798 | 0.00 | 0.08% | 4.846 | 4.98 | 4.706 | 73,789 |
| Apr 05 2024 | 4.794 | 0.29 | 6.53% | 4.486 | 4.932 | 4.486 | 66,613 |
| Apr 04 2024 | 4.50 | 0.15 | 3.35% | 4.262 | 4.75 | 4.258 | 157,132 |
| Apr 03 2024 | 4.354 | 0.00 | 0.09% | 4.346 | 4.354 | 4.10 | 24,047 |
| Apr 02 2024 | 4.35 | 0.01 | 0.16% | 4.34 | 4.54 | 4.302 | 23,692 |
| Mar 28 2024 | 4.343 | -0.25 | -5.50% | 4.597 | 4.597 | 4.321 | 86,867 |
| Mar 27 2024 | 4.596 | 0.06 | 1.41% | 4.549 | 4.695 | 4.501 | 62,957 |
| Mar 26 2024 | 4.532 | 0.31 | 7.24% | 4.40 | 4.549 | 4.301 | 55,171 |
| Mar 25 2024 | 4.226 | 0.02 | 0.48% | 4.201 | 4.318 | 4.169 | 15,769 |
| Mar 22 2024 | 4.206 | -0.01 | -0.12% | 4.196 | 4.306 | 4.196 | 14,926 |
| Mar 21 2024 | 4.211 | -0.01 | -0.19% | 4.191 | 4.304 | 4.09 | 120,724 |
| Mar 20 2024 | 4.219 | -0.02 | -0.54% | 4.141 | 4.232 | 4.101 | 28,592 |
| Mar 19 2024 | 4.242 | 0.19 | 4.71% | 4.105 | 4.242 | 3.987 | 27,209 |
| Mar 18 2024 | 4.051 | -0.20 | -4.59% | 4.161 | 4.319 | 3.994 | 61,859 |
| Mar 15 2024 | 4.246 | -0.07 | -1.53% | 4.369 | 4.389 | 4.111 | 107,607 |
| Mar 14 2024 | 4.312 | 0.13 | 3.13% | 4.168 | 4.42 | 4.16 | 117,617 |
| Mar 13 2024 | 4.181 | 0.38 | 10.11% | 3.714 | 4.264 | 3.714 | 314,365 |
| Mar 12 2024 | 3.797 | 0.11 | 3.04% | 3.749 | 3.804 | 3.55 | 193,789 |
| Mar 11 2024 | 3.685 | 0.11 | 3.16% | 3.569 | 3.741 | 3.563 | 139,257 |
