|
Closing price on 10/8/2026
|
|
| Open |
10.50 |
| High |
11.90 |
| Low |
10.50 |
| Volume |
700 |
| Split-adjusted Price |
11.90 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2026
|
-0.10 / -0.83%
|
10.50
|
11.90
|
10.50
|
11.90
|
10.70
|
11.90
|
700
|
|
|
10/7/2026
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
10/6/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
10/5/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
10/2/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
10/1/2026
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
600
|
|
|
9/30/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
200
|
|
|
9/29/2026
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
9/28/2026
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
11.80
|
1,600
|
|
|
9/25/2026
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
11.60
|
1,500
|
|
|
9/24/2026
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.10
|
11.60
|
11.20
|
11.60
|
500
|
|
|
9/23/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
9/22/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
9/21/2026
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
200
|
|
|
9/18/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.20
|
11.60
|
4,400
|
|
|
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
|
|
|