|
Closing price on 7/8/2026
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
0 |
| Split-adjusted Price |
10.70 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
7/7/2026
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
4,500
|
|
|
7/6/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/3/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
8,500
|
|
|
7/2/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.80
|
10.70
|
8,700
|
|
|
7/1/2026
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2,500
|
|
|
6/30/2026
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.80
|
10.70
|
9,500
|
|
|
6/29/2026
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
500
|
|
|
6/26/2026
|
-0.20 / -1.82%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
19,700
|
|
|
6/25/2026
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,500
|
|
|
6/24/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10,900
|
|
|
6/23/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.86
|
10.80
|
7,000
|
|
|
6/22/2026
|
+0.10 / +0.93%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.80
|
10.90
|
16,200
|
|
|
6/19/2026
|
-0.70 / -6.09%
|
12.00
|
12.30
|
10.70
|
10.80
|
10.80
|
10.80
|
9,200
|
|
|
6/18/2026
|
+1.60 / +14.95%
|
10.80
|
12.30
|
10.70
|
12.30
|
11.50
|
12.30
|
8,300
|
|
|
6/17/2026
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
32,300
|
|
|
6/16/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,000
|
|
|
6/15/2026
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
11,600
|
|
|
6/12/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
33,200
|
|
|
6/11/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
7,400
|
|
|
6/10/2026
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
9,000
|
|
|
6/9/2026
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
6,000
|
|
|
6/8/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,200
|
|
|
6/5/2026
|
-0.20 / -1.89%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
7,900
|
|
|
6/4/2026
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
6/3/2026
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
13,400
|
|
|
6/2/2026
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
3,200
|
|
|
6/1/2026
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
9,000
|
|
|
5/29/2026
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
10.50
|
7,000
|
|
|
5/28/2026
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
38,300
|
|
|