Closing price on 7/7/2021
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.70 |
Volume |
2,500 |
Split-adjusted Price |
6.85 |
|
|
AG1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2021
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.90
|
6.85
|
2,500
|
|
7/6/2021
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.10
|
6.75
|
2,000
|
|
7/5/2021
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
6.85
|
6,500
|
|
7/2/2021
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
7.04
|
3,500
|
|
7/1/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
3,500
|
|
6/30/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
7.04
|
1,600
|
|
6/29/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
5,400
|
|
6/28/2021
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
7.04
|
8,700
|
|
6/25/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
7.14
|
5,700
|
|
6/24/2021
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.30
|
7.04
|
16,700
|
|
6/23/2021
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.30
|
7.24
|
3,900
|
|
6/22/2021
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
7.14
|
7,600
|
|
6/21/2021
|
+0.10 / +1.37%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.50
|
7.24
|
20,200
|
|
6/18/2021
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
7.14
|
11,200
|
|
6/17/2021
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
7.04
|
15,100
|
|
6/16/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
7.04
|
3,200
|
|
6/15/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
7.04
|
10,400
|
|
6/14/2021
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.20
|
7.14
|
38,200
|
|
6/11/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
7.24
|
9,600
|
|
6/10/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
7.24
|
4,600
|
|
6/9/2021
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
7.34
|
15,300
|
|
6/8/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.40
|
7.34
|
22,500
|
|
6/7/2021
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.47
|
7.34
|
8,400
|
|
6/4/2021
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.60
|
7.43
|
45,100
|
|
6/3/2021
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.10
|
7.50
|
7.50
|
7.34
|
76,000
|
|
6/2/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
7.43
|
4,600
|
|
6/1/2021
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.30
|
7.60
|
7.60
|
7.43
|
27,800
|
|
5/31/2021
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.20
|
7.80
|
7.40
|
7.63
|
60,400
|
|
5/28/2021
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.60
|
7.53
|
1,300
|
|
5/27/2021
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
7.43
|
38,000
|
|
|