|
Closing price on 10/5/2021
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
15,700 |
| Split-adjusted Price |
6.65 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.70
|
6.65
|
15,700
|
|
|
10/4/2021
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
6.55
|
10,100
|
|
|
10/1/2021
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
6.55
|
23,800
|
|
|
9/30/2021
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.90
|
6.85
|
10,800
|
|
|
9/29/2021
|
+0.20 / +2.99%
|
7.00
|
7.30
|
6.90
|
6.90
|
7.00
|
6.75
|
6,900
|
|
|
9/28/2021
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.70
|
6.85
|
48,500
|
|
|
9/27/2021
|
-1.10 / -13.58%
|
8.00
|
8.00
|
6.90
|
7.00
|
7.00
|
6.85
|
87,200
|
|
|
9/24/2021
|
-0.60 / -6.90%
|
8.50
|
8.80
|
7.50
|
8.10
|
8.10
|
7.92
|
17,600
|
|
|
9/23/2021
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
8.51
|
172,500
|
|
|
9/22/2021
|
+1.00 / +14.49%
|
7.10
|
7.90
|
6.90
|
7.90
|
7.60
|
7.73
|
124,100
|
|
|
9/21/2021
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.60
|
7.00
|
6.90
|
6.85
|
34,400
|
|
|
9/20/2021
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.10
|
6.85
|
12,100
|
|
|
9/17/2021
|
0.00 / 0.00%
|
6.60
|
7.20
|
6.60
|
6.90
|
7.00
|
6.75
|
13,700
|
|
|
9/16/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.60
|
7.00
|
6.90
|
6.85
|
20,700
|
|
|
9/15/2021
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.00
|
7.04
|
38,300
|
|
|
9/14/2021
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
6.55
|
25,500
|
|
|
9/13/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.60
|
6.55
|
10,400
|
|
|
9/10/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.55
|
8,000
|
|
|
9/9/2021
|
+0.30 / +4.62%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.70
|
6.65
|
71,400
|
|
|
9/8/2021
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.26
|
13,400
|
|
|
9/7/2021
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.65
|
7,300
|
|
|
9/6/2021
|
+0.10 / +1.59%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.40
|
6.26
|
28,400
|
|
|
9/1/2021
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.20
|
6.50
|
6.30
|
6.36
|
79,300
|
|
|
8/31/2021
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.60
|
6.26
|
5,600
|
|
|
8/30/2021
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.65
|
24,400
|
|
|
8/27/2021
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
6.26
|
1,400
|
|
|
8/26/2021
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.60
|
6.45
|
3,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.40
|
6.55
|
2,400
|
|
|
8/24/2021
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.45
|
1,000
|
|
|
8/23/2021
|
-0.40 / -5.80%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.36
|
5,800
|
|
|