|
Closing price on 3/17/2025
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
1,800 |
| Split-adjusted Price |
14.00 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,800
|
|
|
3/14/2025
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.10
|
14.00
|
1,400
|
|
|
3/13/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.40
|
14.30
|
5,400
|
|
|
3/12/2025
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.40
|
14.30
|
14,100
|
|
|
3/11/2025
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
14.30
|
2,400
|
|
|
3/10/2025
|
0.00 / 0.00%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.60
|
14.60
|
10,200
|
|
|
3/7/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
3/6/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
800
|
|
|
3/5/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
3/4/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
3/3/2025
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
14.60
|
3,000
|
|
|
2/28/2025
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.60
|
14.80
|
2,800
|
|
|
2/27/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
14.80
|
1,000
|
|
|
2/26/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10,400
|
|
|
2/24/2025
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.80
|
14.90
|
10,000
|
|
|
2/21/2025
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13,800
|
|
|
2/20/2025
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
14.60
|
1,300
|
|
|
2/19/2025
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3,100
|
|
|
2/18/2025
|
+1.30 / +9.85%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.10
|
14.50
|
5,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.20
|
13.50
|
2,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4,700
|
|
|
2/13/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
2/12/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10,800
|
|
|
2/11/2025
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2,700
|
|
|
2/10/2025
|
+0.30 / +2.29%
|
12.30
|
13.40
|
12.20
|
13.40
|
13.00
|
13.40
|
13,400
|
|
|
2/7/2025
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
12.90
|
13.10
|
12.90
|
5,800
|
|
|
2/6/2025
|
+0.30 / +2.36%
|
12.70
|
13.60
|
12.70
|
13.00
|
12.80
|
13.00
|
13,600
|
|
|
2/5/2025
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.70
|
12.60
|
4,300
|
|
|
2/4/2025
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
300
|
|
|