|
Closing price on 5/22/2026
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
8,900 |
| Split-adjusted Price |
10.50 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
8,900
|
|
|
5/21/2026
|
-0.20 / -1.89%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.50
|
10.40
|
23,400
|
|
|
5/20/2026
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
12,300
|
|
|
5/19/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
5/18/2026
|
-0.30 / -2.70%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.90
|
10.80
|
11,000
|
|
|
5/15/2026
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.10
|
11.40
|
6,200
|
|
|
5/14/2026
|
-0.50 / -4.17%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.50
|
11.50
|
23,200
|
|
|
5/13/2026
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
12.00
|
4,200
|
|
|
5/12/2026
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.50
|
12.09
|
1,900
|
|
|
5/11/2026
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
12.00
|
6,500
|
|
|
5/8/2026
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.50
|
12.00
|
10,000
|
|
|
5/7/2026
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.00
|
14,100
|
|
|
5/6/2026
|
-0.10 / -0.74%
|
13.30
|
13.50
|
12.90
|
13.40
|
13.10
|
11.91
|
3,300
|
|
|
5/5/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.00
|
2,100
|
|
|
5/4/2026
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.50
|
11.91
|
6,500
|
|
|
4/29/2026
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
12.00
|
8,500
|
|
|
4/28/2026
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.00
|
11.91
|
6,400
|
|
|
4/24/2026
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.91
|
0
|
|
|
4/23/2026
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.91
|
0
|
|
|
4/22/2026
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.91
|
0
|
|
|
4/21/2026
|
+0.40 / +3.05%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.40
|
12.00
|
6,800
|
|
|
4/20/2026
|
+0.10 / +0.78%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.10
|
11.56
|
2,100
|
|
|
4/17/2026
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.47
|
2,000
|
|
|
4/16/2026
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.38
|
200
|
|
|
4/15/2026
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
11.38
|
700
|
|
|
4/14/2026
|
+0.30 / +2.40%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
11.38
|
11,800
|
|
|
4/13/2026
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.11
|
1,600
|
|
|
4/10/2026
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.11
|
0
|
|
|
4/9/2026
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.11
|
1,000
|
|
|
4/8/2026
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.56
|
100
|
|
|