|
Closing price on 9/18/2026
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.60 |
| Volume |
0 |
| Split-adjusted Price |
11.60 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
9/17/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
200
|
|
|
9/16/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
9/15/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
300
|
|
|
9/14/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
9/11/2026
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
700
|
|
|
9/10/2026
|
-0.40 / -3.48%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.20
|
11.10
|
5,000
|
|
|
9/9/2026
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.50
|
11.60
|
500
|
|
|
9/8/2026
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,500
|
|
|
9/7/2026
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
11.60
|
1,700
|
|
|
9/4/2026
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.10
|
11.60
|
11.50
|
11.60
|
2,900
|
|
|
9/3/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,000
|
|
|
8/28/2026
|
+0.80 / +7.21%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.30
|
11.90
|
300
|
|
|
8/27/2026
|
+0.80 / +7.14%
|
11.30
|
12.00
|
11.00
|
12.00
|
11.10
|
12.00
|
8,800
|
|
|
8/26/2026
|
+0.80 / +7.14%
|
12.30
|
12.30
|
11.00
|
12.00
|
11.20
|
12.00
|
1,600
|
|
|
8/25/2026
|
-0.40 / -3.20%
|
11.50
|
12.50
|
11.00
|
12.10
|
11.20
|
12.10
|
20,600
|
|
|
8/24/2026
|
+0.70 / +5.88%
|
12.30
|
13.60
|
12.30
|
12.60
|
12.50
|
12.60
|
900
|
|
|
8/21/2026
|
+0.60 / +5.13%
|
11.70
|
12.30
|
11.70
|
12.30
|
11.90
|
12.30
|
21,400
|
|
|
8/20/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
8/19/2026
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
100
|
|
|
8/18/2026
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,600
|
|
|
8/17/2026
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
11.40
|
2,400
|
|
|
8/14/2026
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,000
|
|
|
8/13/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/12/2026
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
8/11/2026
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
2,900
|
|
|
8/10/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
8/7/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5,100
|
|
|
8/6/2026
|
+0.50 / +4.59%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
11.40
|
600
|
|
|
8/5/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|