|
Closing price on 10/17/2025
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
1,500 |
| Split-adjusted Price |
11.50 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,500
|
|
|
10/16/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
200
|
|
|
10/15/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.50
|
11.40
|
8,800
|
|
|
10/14/2025
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
2,500
|
|
|
10/13/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/10/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/9/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/8/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/7/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
300
|
|
|
10/6/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/3/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/2/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.50
|
11.40
|
1,100
|
|
|
10/1/2025
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
11.60
|
300
|
|
|
9/30/2025
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
200
|
|
|
9/29/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.30
|
11.40
|
10,500
|
|
|
9/26/2025
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.40
|
11.30
|
1,200
|
|
|
9/25/2025
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.30
|
11.40
|
11.40
|
11.40
|
6,300
|
|
|
9/24/2025
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
400
|
|
|
9/23/2025
|
-0.80 / -6.67%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
30,600
|
|
|
9/22/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
500
|
|
|
9/19/2025
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2,700
|
|
|
9/18/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
9/17/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
12.50
|
2,700
|
|
|
9/16/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
9/15/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
9/12/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2,300
|
|
|
9/11/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
9/10/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
9/9/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
9/8/2025
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|