|
Closing price on 9/22/2021
|
|
| Open |
7.10 |
| High |
7.90 |
| Low |
6.90 |
| Volume |
124,100 |
| Split-adjusted Price |
7.73 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+1.00 / +14.49%
|
7.10
|
7.90
|
6.90
|
7.90
|
7.60
|
7.73
|
124,100
|
|
|
9/21/2021
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.60
|
7.00
|
6.90
|
6.85
|
34,400
|
|
|
9/20/2021
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.10
|
6.85
|
12,100
|
|
|
9/17/2021
|
0.00 / 0.00%
|
6.60
|
7.20
|
6.60
|
6.90
|
7.00
|
6.75
|
13,700
|
|
|
9/16/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.60
|
7.00
|
6.90
|
6.85
|
20,700
|
|
|
9/15/2021
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.00
|
7.04
|
38,300
|
|
|
9/14/2021
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
6.55
|
25,500
|
|
|
9/13/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.60
|
6.55
|
10,400
|
|
|
9/10/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.55
|
8,000
|
|
|
9/9/2021
|
+0.30 / +4.62%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.70
|
6.65
|
71,400
|
|
|
9/8/2021
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.26
|
13,400
|
|
|
9/7/2021
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.65
|
7,300
|
|
|
9/6/2021
|
+0.10 / +1.59%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.40
|
6.26
|
28,400
|
|
|
9/1/2021
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.20
|
6.50
|
6.30
|
6.36
|
79,300
|
|
|
8/31/2021
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.60
|
6.26
|
5,600
|
|
|
8/30/2021
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.65
|
24,400
|
|
|
8/27/2021
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
6.26
|
1,400
|
|
|
8/26/2021
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.60
|
6.45
|
3,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.40
|
6.55
|
2,400
|
|
|
8/24/2021
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.45
|
1,000
|
|
|
8/23/2021
|
-0.40 / -5.80%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.36
|
5,800
|
|
|
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
|
|
|