Closing price on 5/15/2024
|
|
Open |
4.97 |
High |
5.07 |
Low |
4.97 |
Volume |
122,900 |
Split-adjusted Price |
5.01 |
|
|
AGM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2024
|
+0.04 / +0.80%
|
4.97
|
5.07
|
4.97
|
5.01
|
5.00
|
5.01
|
122,900
|
|
5/14/2024
|
-0.09 / -1.78%
|
5.07
|
5.08
|
4.81
|
4.97
|
4.96
|
4.97
|
289,900
|
|
5/13/2024
|
-0.11 / -2.13%
|
5.17
|
5.17
|
5.05
|
5.06
|
5.10
|
5.06
|
248,000
|
|
5/10/2024
|
-0.01 / -0.19%
|
5.18
|
5.37
|
5.00
|
5.17
|
5.11
|
5.17
|
289,900
|
|
5/9/2024
|
+0.21 / +4.23%
|
5.30
|
5.31
|
5.00
|
5.18
|
5.18
|
5.18
|
605,000
|
|
5/8/2024
|
+0.32 / +6.88%
|
4.65
|
4.97
|
4.65
|
4.97
|
4.94
|
4.97
|
386,700
|
|
5/7/2024
|
+0.30 / +6.90%
|
4.35
|
4.65
|
4.35
|
4.65
|
4.51
|
4.65
|
434,000
|
|
5/6/2024
|
+0.09 / +2.11%
|
4.39
|
4.42
|
4.30
|
4.35
|
4.34
|
4.35
|
117,100
|
|
5/3/2024
|
+0.01 / +0.24%
|
4.38
|
4.38
|
4.25
|
4.26
|
4.28
|
4.26
|
129,700
|
|
5/2/2024
|
-0.11 / -2.52%
|
4.30
|
4.36
|
4.23
|
4.25
|
4.27
|
4.25
|
258,900
|
|
4/26/2024
|
-0.06 / -1.36%
|
4.40
|
4.42
|
4.31
|
4.36
|
4.38
|
4.36
|
283,200
|
|
4/25/2024
|
-0.04 / -0.90%
|
4.49
|
4.49
|
4.41
|
4.42
|
4.46
|
4.42
|
70,500
|
|
4/24/2024
|
+0.03 / +0.68%
|
4.45
|
4.46
|
4.40
|
4.46
|
4.43
|
4.46
|
90,700
|
|
4/23/2024
|
+0.07 / +1.61%
|
4.45
|
4.47
|
4.40
|
4.43
|
4.44
|
4.43
|
327,100
|
|
4/22/2024
|
+0.03 / +0.69%
|
4.44
|
4.45
|
4.33
|
4.36
|
4.40
|
4.36
|
145,600
|
|
4/19/2024
|
-0.32 / -6.88%
|
4.65
|
4.65
|
4.33
|
4.33
|
4.40
|
4.33
|
370,900
|
|
4/17/2024
|
-0.07 / -1.48%
|
4.72
|
4.90
|
4.50
|
4.65
|
4.72
|
4.65
|
117,200
|
|
4/16/2024
|
-0.33 / -6.53%
|
4.80
|
5.02
|
4.70
|
4.72
|
4.74
|
4.72
|
849,900
|
|
4/15/2024
|
-0.35 / -6.48%
|
5.40
|
5.55
|
5.05
|
5.05
|
5.26
|
5.05
|
344,600
|
|
4/12/2024
|
-0.02 / -0.37%
|
5.47
|
5.56
|
5.35
|
5.40
|
5.43
|
5.40
|
344,700
|
|
4/11/2024
|
-0.07 / -1.28%
|
5.35
|
5.48
|
5.30
|
5.42
|
5.36
|
5.42
|
146,900
|
|
4/10/2024
|
+0.19 / +3.58%
|
5.23
|
5.60
|
5.23
|
5.49
|
5.50
|
5.49
|
327,300
|
|
4/9/2024
|
-0.01 / -0.19%
|
5.31
|
5.49
|
4.99
|
5.30
|
5.17
|
5.30
|
301,000
|
|
4/8/2024
|
-0.39 / -6.84%
|
5.69
|
5.69
|
5.31
|
5.31
|
5.40
|
5.31
|
545,500
|
|
4/5/2024
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.58
|
5.70
|
5.64
|
5.70
|
1,051,800
|
|
4/4/2024
|
-0.22 / -3.54%
|
6.23
|
6.60
|
5.98
|
6.00
|
6.19
|
6.00
|
755,000
|
|
4/3/2024
|
+0.40 / +6.87%
|
5.81
|
6.22
|
5.81
|
6.22
|
6.15
|
6.22
|
1,093,700
|
|
4/2/2024
|
-0.43 / -6.88%
|
5.82
|
5.85
|
5.82
|
5.82
|
5.82
|
5.82
|
1,145,200
|
|
4/1/2024
|
-0.46 / -6.86%
|
6.43
|
6.46
|
6.25
|
6.25
|
6.28
|
6.25
|
811,600
|
|
3/29/2024
|
-0.03 / -0.45%
|
6.61
|
6.72
|
6.60
|
6.71
|
6.66
|
6.71
|
281,400
|
|
|