|
Closing price on 7/10/2025
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
2,000 |
| Split-adjusted Price |
11.80 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2025
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
11.80
|
2,000
|
|
|
7/9/2025
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
2,900
|
|
|
7/8/2025
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,700
|
|
|
7/7/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,200
|
|
|
7/3/2025
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
200
|
|
|
7/2/2025
|
-1.00 / -8.55%
|
11.60
|
11.60
|
10.60
|
10.70
|
10.80
|
10.70
|
1,700
|
|
|
7/1/2025
|
-0.30 / -2.50%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
7,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
6/27/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
6/26/2025
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
6/25/2025
|
-0.30 / -2.61%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.60
|
11.20
|
200
|
|
|
6/24/2025
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
11.50
|
3,000
|
|
|
6/23/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
300
|
|
|
6/20/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2,200
|
|
|
6/19/2025
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
2,000
|
|
|
6/18/2025
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
400
|
|
|
6/17/2025
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
6/16/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
6/13/2025
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
6/12/2025
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.80
|
12.00
|
600
|
|
|
6/11/2025
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,200
|
|
|
6/10/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
11.90
|
1,300
|
|
|
6/9/2025
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
2,800
|
|
|
6/6/2025
|
+0.10 / +0.88%
|
11.60
|
12.70
|
11.50
|
11.50
|
11.70
|
11.50
|
4,900
|
|
|
6/5/2025
|
-2.00 / -14.93%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
11.40
|
17,900
|
|
|
6/4/2025
|
+0.60 / +4.76%
|
14.10
|
14.10
|
13.20
|
13.20
|
13.40
|
13.20
|
500
|
|
|
6/3/2025
|
+1.90 / +14.96%
|
12.40
|
14.60
|
12.40
|
14.60
|
12.60
|
14.60
|
23,800
|
|
|
6/2/2025
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
|
5/30/2025
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,300
|
|
|