|
Closing price on 8/11/2025
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
100 |
| Split-adjusted Price |
13.50 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
8/8/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
12.30
|
3,500
|
|
|
8/7/2025
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
12.30
|
10,400
|
|
|
8/6/2025
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1,300
|
|
|
8/5/2025
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
8/4/2025
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1,100
|
|
|
8/1/2025
|
-1.40 / -10.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,000
|
|
|
7/31/2025
|
+1.70 / +14.53%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
100
|
|
|
7/30/2025
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
12.50
|
11.80
|
2,600
|
|
|
7/29/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
11.80
|
13,000
|
|
|
7/28/2025
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.80
|
12.00
|
7,000
|
|
|
7/25/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
300
|
|
|
7/24/2025
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.90
|
11.80
|
12,500
|
|
|
7/23/2025
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.20
|
12.30
|
20,000
|
|
|
7/22/2025
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
7/21/2025
|
+0.10 / +0.86%
|
12.30
|
12.30
|
11.60
|
11.70
|
12.50
|
11.70
|
5,800
|
|
|
7/18/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.60
|
11.50
|
700
|
|
|
7/17/2025
|
-0.30 / -2.52%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.50
|
11.60
|
1,900
|
|
|
7/16/2025
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.90
|
12.10
|
6,300
|
|
|
7/15/2025
|
+0.90 / +8.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
7/14/2025
|
-0.70 / -5.93%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
500
|
|
|
7/11/2025
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
11.90
|
2,500
|
|
|
7/10/2025
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
11.80
|
2,000
|
|
|
7/9/2025
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
2,900
|
|
|
7/8/2025
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,700
|
|
|
7/7/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,200
|
|
|
7/3/2025
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
200
|
|
|
7/2/2025
|
-1.00 / -8.55%
|
11.60
|
11.60
|
10.60
|
10.70
|
10.80
|
10.70
|
1,700
|
|
|
7/1/2025
|
-0.30 / -2.50%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
7,100
|
|
|