|
Closing price on 1/3/2025
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
9,000 |
| Split-adjusted Price |
11.50 |
There is no data on 1/5/2025. Display data on 1/3/2025 instead.
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-1.90 / -14.18%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
11.50
|
9,000
|
|
|
1/2/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0
|
|
|
12/31/2024
|
+1.70 / +14.53%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
100
|
|
|
12/30/2024
|
+0.40 / +3.48%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.70
|
11.90
|
200
|
|
|
12/27/2024
|
-1.20 / -9.45%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
11.50
|
11,500
|
|
|
12/26/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
12/25/2024
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
12.80
|
900
|
|
|
12/24/2024
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
12/23/2024
|
-1.40 / -10.94%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
2,700
|
|
|
12/20/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
12/19/2024
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
100
|
|
|
12/18/2024
|
+1.40 / +12.07%
|
11.70
|
13.00
|
11.70
|
13.00
|
12.00
|
13.00
|
4,500
|
|
|
12/17/2024
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
2,200
|
|
|
12/16/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.50
|
11.50
|
2,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2,700
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,000
|
|
|
12/11/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
12/10/2024
|
-0.10 / -0.86%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
1,800
|
|
|
12/9/2024
|
-0.70 / -5.88%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.60
|
11.20
|
1,600
|
|
|
12/6/2024
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
12/5/2024
|
+0.70 / +6.54%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.30
|
11.40
|
9,400
|
|
|
12/4/2024
|
-0.40 / -3.67%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.70
|
10.50
|
12,800
|
|
|
12/3/2024
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
4,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
11/29/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,600
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,700
|
|
|
11/27/2024
|
-0.80 / -7.27%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
1,900
|
|
|
11/26/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
11/25/2024
|
+1.10 / +11.11%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
11/22/2024
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
700
|
|
|