|
Closing price on 12/19/2024
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.80 |
| Volume |
100 |
| Split-adjusted Price |
12.80 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2024
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
100
|
|
|
12/18/2024
|
+1.40 / +12.07%
|
11.70
|
13.00
|
11.70
|
13.00
|
12.00
|
13.00
|
4,500
|
|
|
12/17/2024
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
2,200
|
|
|
12/16/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.50
|
11.50
|
2,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2,700
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,000
|
|
|
12/11/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
12/10/2024
|
-0.10 / -0.86%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
1,800
|
|
|
12/9/2024
|
-0.70 / -5.88%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.60
|
11.20
|
1,600
|
|
|
12/6/2024
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
12/5/2024
|
+0.70 / +6.54%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.30
|
11.40
|
9,400
|
|
|
12/4/2024
|
-0.40 / -3.67%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.70
|
10.50
|
12,800
|
|
|
12/3/2024
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
4,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
11/29/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,600
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,700
|
|
|
11/27/2024
|
-0.80 / -7.27%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
1,900
|
|
|
11/26/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
11/25/2024
|
+1.10 / +11.11%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
11/22/2024
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
700
|
|
|
11/21/2024
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
600
|
|
|
11/20/2024
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
11/19/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
11/18/2024
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
9.90
|
8,200
|
|
|
11/15/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
11/14/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
11/13/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
500
|
|
|
11/12/2024
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.90
|
9.60
|
5,600
|
|
|
11/11/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
11/8/2024
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,600
|
|
|