|
Closing price on 11/8/2024
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
1,600 |
| Split-adjusted Price |
10.00 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2024
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,600
|
|
|
11/7/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
11/6/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
300
|
|
|
11/5/2024
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
11/4/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
11/1/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
10/31/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
10/30/2024
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
10/29/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
9.50
|
2,600
|
|
|
10/28/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
11,100
|
|
|
10/25/2024
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
2,800
|
|
|
10/24/2024
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|
10/23/2024
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.70
|
9.90
|
300
|
|
|
10/22/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,300
|
|
|
10/21/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6,200
|
|
|
10/18/2024
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.50
|
9.50
|
9.50
|
2,300
|
|
|
10/17/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5,700
|
|
|
10/16/2024
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
13,400
|
|
|
10/15/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
16,000
|
|
|
10/14/2024
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
4,200
|
|
|
10/11/2024
|
-0.10 / -1.02%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.20
|
9.70
|
1,500
|
|
|
10/10/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.80
|
9.10
|
600
|
|
|
10/9/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8,100
|
|
|
10/8/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1,900
|
|
|
10/7/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
6,000
|
|
|
10/4/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
9.10
|
2,700
|
|
|
10/3/2024
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.10
|
9.40
|
4,100
|
|
|
10/2/2024
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6,300
|
|
|
10/1/2024
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|
9/30/2024
|
-0.80 / -8.16%
|
11.20
|
11.20
|
9.00
|
9.00
|
9.00
|
9.00
|
55,200
|
|
|