Closing price on 4/15/2024
|
|
Open |
9.20 |
High |
9.20 |
Low |
8.90 |
Volume |
2,900 |
Split-adjusted Price |
8.70 |
|
|
AG1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2024
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
8.70
|
2,900
|
|
4/12/2024
|
-0.10 / -1.10%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.20
|
8.80
|
11,300
|
|
4/11/2024
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.10
|
9.10
|
3,100
|
|
4/10/2024
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.00
|
9,100
|
|
4/9/2024
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.20
|
9.30
|
9.00
|
1,700
|
|
4/8/2024
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
9.10
|
1,400
|
|
4/5/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.00
|
5,100
|
|
4/4/2024
|
-1.00 / -9.80%
|
11.50
|
11.50
|
9.10
|
9.20
|
9.20
|
9.00
|
23,700
|
|
4/3/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
9.80
|
9.80
|
10.20
|
9.58
|
2,300
|
|
4/2/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.58
|
0
|
|
4/1/2024
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.58
|
200
|
|
3/29/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.10
|
600
|
|
3/28/2024
|
+0.70 / +7.78%
|
9.00
|
9.80
|
8.90
|
9.70
|
9.30
|
9.49
|
6,000
|
|
3/27/2024
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.80
|
1,000
|
|
3/26/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.90
|
3,600
|
|
3/25/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.90
|
100
|
|
3/22/2024
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.10
|
9.00
|
2,600
|
|
3/21/2024
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.00
|
8.90
|
1,400
|
|
3/20/2024
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.80
|
4,000
|
|
3/19/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
9.19
|
8,400
|
|
3/18/2024
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
9.19
|
1,300
|
|
3/15/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
9.10
|
1,200
|
|
3/14/2024
|
+0.10 / +1.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
9.19
|
12,400
|
|
3/13/2024
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.30
|
9.19
|
5,400
|
|
3/12/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
8.80
|
1,700
|
|
3/11/2024
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
8.70
|
2,500
|
|
3/8/2024
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.60
|
8.61
|
21,200
|
|
3/7/2024
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.50
|
8.22
|
14,500
|
|
3/6/2024
|
+0.60 / +7.32%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.50
|
8.61
|
37,900
|
|
3/5/2024
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
8.12
|
12,100
|
|
|