Closing price on 10/7/2022
|
|
Open |
5.90 |
High |
6.20 |
Low |
5.90 |
Volume |
3,800 |
Split-adjusted Price |
6.06 |
|
|
AG1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2022
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.10
|
6.06
|
3,800
|
|
10/6/2022
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
100
|
|
10/5/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
0
|
|
10/4/2022
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.77
|
400
|
|
10/3/2022
|
+0.60 / +11.32%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.77
|
1,900
|
|
9/30/2022
|
-0.70 / -11.67%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.18
|
1,600
|
|
9/29/2022
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
100
|
|
9/28/2022
|
+0.50 / +9.43%
|
5.30
|
6.00
|
5.30
|
5.80
|
5.80
|
5.67
|
800
|
|
9/27/2022
|
-0.30 / -5.36%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.18
|
900
|
|
9/26/2022
|
-0.30 / -5.08%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.48
|
400
|
|
9/23/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
100
|
|
9/22/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
0
|
|
9/21/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
0
|
|
9/20/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
0
|
|
9/19/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
0
|
|
9/16/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
0
|
|
9/15/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
300
|
|
9/14/2022
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.67
|
300
|
|
9/13/2022
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
100
|
|
9/12/2022
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.67
|
2,900
|
|
9/9/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
0
|
|
9/8/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
100
|
|
9/7/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
0
|
|
9/6/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.00
|
6.06
|
51,200
|
|
9/5/2022
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.97
|
2,500
|
|
8/31/2022
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.06
|
2,200
|
|
8/30/2022
|
-0.10 / -1.64%
|
5.80
|
6.30
|
5.80
|
6.00
|
6.00
|
5.87
|
8,800
|
|
8/29/2022
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.97
|
400
|
|
8/26/2022
|
+0.30 / +5.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.16
|
300
|
|
8/25/2022
|
-0.60 / -9.23%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.77
|
4,600
|
|
|