|
Closing price on 8/20/2021
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.60 |
| Volume |
14,100 |
| Split-adjusted Price |
6.45 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
+0.20 / +3.13%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.90
|
6.45
|
14,100
|
|
|
8/19/2021
|
-0.30 / -4.11%
|
6.90
|
7.20
|
6.30
|
7.00
|
6.40
|
6.85
|
11,600
|
|
|
8/18/2021
|
+0.40 / +5.80%
|
7.00
|
7.50
|
7.00
|
7.30
|
7.30
|
7.14
|
7,500
|
|
|
8/17/2021
|
0.00 / 0.00%
|
6.80
|
7.40
|
6.50
|
6.80
|
6.90
|
6.65
|
29,200
|
|
|
8/16/2021
|
0.00 / 0.00%
|
6.70
|
7.20
|
6.70
|
6.70
|
6.80
|
6.55
|
22,500
|
|
|
8/13/2021
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.55
|
12,100
|
|
|
8/12/2021
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.36
|
12,700
|
|
|
8/11/2021
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.40
|
6.36
|
17,100
|
|
|
8/10/2021
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.16
|
8,900
|
|
|
8/9/2021
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.06
|
800
|
|
|
8/6/2021
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
6.16
|
20,800
|
|
|
8/5/2021
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.06
|
5,800
|
|
|
8/4/2021
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.97
|
5,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.06
|
700
|
|
|
8/2/2021
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
5.97
|
10,900
|
|
|
7/30/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.16
|
500
|
|
|
7/29/2021
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.16
|
400
|
|
|
7/28/2021
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.06
|
9,800
|
|
|
7/27/2021
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.16
|
400
|
|
|
7/26/2021
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.26
|
200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.36
|
100
|
|
|
7/22/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.36
|
100
|
|
|
7/21/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.36
|
100
|
|
|
7/20/2021
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.36
|
400
|
|
|
7/19/2021
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.26
|
800
|
|
|
7/16/2021
|
-0.40 / -5.88%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.26
|
5,500
|
|
|
7/15/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.65
|
300
|
|
|
7/14/2021
|
+0.80 / +13.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.65
|
1,900
|
|
|
7/13/2021
|
0.00 / 0.00%
|
6.00
|
6.70
|
5.90
|
6.70
|
6.00
|
6.55
|
4,400
|
|
|
7/12/2021
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.70
|
6.36
|
21,400
|
|
|