Closing price on 8/29/2023
|
|
Open |
7.40 |
High |
7.50 |
Low |
7.40 |
Volume |
2,000 |
Split-adjusted Price |
7.34 |
|
|
AG1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
7.34
|
2,000
|
|
8/28/2023
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
7.34
|
2,000
|
|
8/25/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.14
|
0
|
|
8/24/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.14
|
0
|
|
8/23/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.14
|
0
|
|
8/22/2023
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.14
|
2,400
|
|
8/21/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.24
|
0
|
|
8/18/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.24
|
0
|
|
8/17/2023
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.24
|
2,000
|
|
8/16/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.14
|
0
|
|
8/15/2023
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.14
|
1,200
|
|
8/14/2023
|
+0.30 / +4.23%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.24
|
1,600
|
|
8/11/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
7.04
|
1,100
|
|
8/10/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
100
|
|
8/9/2023
|
-0.10 / -1.37%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
7.04
|
1,900
|
|
8/8/2023
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
7.14
|
300
|
|
8/7/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.40
|
7.20
|
7.20
|
7.04
|
25,700
|
|
8/4/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
7.04
|
6,400
|
|
8/3/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
1,800
|
|
8/2/2023
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
7.04
|
1,400
|
|
8/1/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
6.20
|
7.20
|
7.00
|
7.04
|
20,500
|
|
7/31/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
0
|
|
7/28/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
6,900
|
|
7/27/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
0
|
|
7/26/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
12,900
|
|
7/25/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
9,000
|
|
7/24/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
7,500
|
|
7/21/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
0
|
|
7/20/2023
|
-0.20 / -2.70%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
100
|
|
7/19/2023
|
-0.40 / -5.41%
|
8.50
|
8.50
|
7.00
|
7.00
|
7.40
|
6.85
|
400
|
|
|