|
Closing price on 1/7/2026
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.30 |
| Volume |
100 |
| Split-adjusted Price |
12.30 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
1/6/2026
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
12.20
|
11.88
|
12.20
|
2,700
|
|
|
1/5/2026
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
12/31/2025
|
+0.60 / +5.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
100
|
|
|
12/30/2025
|
+0.50 / +4.35%
|
12.20
|
12.20
|
11.50
|
12.00
|
11.57
|
12.00
|
2,200
|
|
|
12/29/2025
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.47
|
11.80
|
4,300
|
|
|
12/26/2025
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
11.50
|
6,600
|
|
|
12/25/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
11.70
|
1,200
|
|
|
12/24/2025
|
-0.10 / -0.86%
|
12.70
|
12.70
|
11.50
|
11.50
|
11.82
|
11.50
|
4,500
|
|
|
12/23/2025
|
-0.20 / -1.69%
|
12.90
|
12.90
|
11.60
|
11.60
|
11.63
|
11.60
|
21,600
|
|
|
12/22/2025
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.76
|
11.80
|
4,200
|
|
|
12/19/2025
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
12/18/2025
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.68
|
11.70
|
1,000
|
|
|
12/17/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.50
|
11.30
|
7,000
|
|
|
12/16/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
12/15/2025
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
4,500
|
|
|
12/12/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
12/11/2025
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
500
|
|
|
12/10/2025
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
6,100
|
|
|
12/9/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
11.40
|
1,100
|
|
|
12/8/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
300
|
|
|
12/5/2025
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.40
|
11.30
|
3,000
|
|
|
12/4/2025
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
300
|
|
|
12/3/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
12/2/2025
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
400
|
|
|
12/1/2025
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
11.30
|
400
|
|
|
11/28/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1,100
|
|
|
11/27/2025
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
600
|
|
|
11/26/2025
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.10
|
11.20
|
1,300
|
|
|
11/25/2025
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
600
|
|
|