|
Closing price on 11/10/2025
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.90 |
| Volume |
13,400 |
| Split-adjusted Price |
11.00 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2025
|
-0.30 / -2.65%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.10
|
11.00
|
13,400
|
|
|
11/7/2025
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.30
|
11.60
|
3,600
|
|
|
11/6/2025
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
11.20
|
1,700
|
|
|
11/5/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
23,000
|
|
|
11/4/2025
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
17,200
|
|
|
11/3/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
10/31/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2,200
|
|
|
10/30/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
10/29/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3,500
|
|
|
10/28/2025
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
11.40
|
5,200
|
|
|
10/27/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
6,700
|
|
|
10/24/2025
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
11.20
|
1,000
|
|
|
10/23/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
11.40
|
3,000
|
|
|
10/22/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
3,800
|
|
|
10/21/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
11.40
|
5,800
|
|
|
10/20/2025
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
700
|
|
|
10/17/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,500
|
|
|
10/16/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
200
|
|
|
10/15/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.50
|
11.40
|
8,800
|
|
|
10/14/2025
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
2,500
|
|
|
10/13/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/10/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/9/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/8/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/7/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
300
|
|
|
10/6/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/3/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/2/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.50
|
11.40
|
1,100
|
|
|
10/1/2025
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
11.60
|
300
|
|
|
9/30/2025
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
200
|
|
|