AGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	33.47	33.47	33.42	33.43	33.43	0.62%	431
Jul 2, 2025	33.09	33.23	33.09	33.23	33.23	0.27%	2,302
Jul 1, 2025	33.16	33.16	33.03	33.14	33.14	0.20%	414
Jun 30, 2025	32.95	33.13	32.95	33.07	33.07	-0.06%	3,849
Jun 27, 2025	33.14	33.14	33.09	33.09	33.09	-0.15%	8,130
Jun 26, 2025	32.94	33.20	32.94	33.14	33.14	1.14%	4,297
Jun 25, 2025	32.69	32.79	32.69	32.77	32.77	0.24%	2,264
Jun 24, 2025	29.19	32.69	29.19	32.69	32.69	2.19%	1,983
Jun 23, 2025	30.73	31.99	30.73	31.99	31.78	0.16%	16,304
Jun 20, 2025	31.93	31.93	31.93	31.93	31.73	-0.78%	31
Jun 18, 2025	32.16	32.18	32.16	32.18	31.98	-0.05%	972
Jun 17, 2025	32.17	32.20	32.17	32.20	31.99	-0.80%	324
Jun 16, 2025	32.46	32.46	32.46	32.46	32.25	1.05%	16
Jun 13, 2025	32.23	32.23	32.08	32.12	31.92	-1.71%	1,226
Jun 12, 2025	32.65	32.69	32.65	32.68	32.47	-0.22%	1,029
Jun 11, 2025	32.86	32.86	32.70	32.76	32.55	0.44%	830
Jun 10, 2025	32.46	32.61	32.41	32.61	32.40	0.63%	3,192
Jun 9, 2025	32.26	32.41	32.26	32.41	32.20	0.55%	999
Jun 6, 2025	32.11	32.23	32.11	32.23	32.02	0.44%	285
Jun 5, 2025	32.09	32.09	32.09	32.09	31.88	0.52%	69
Jun 4, 2025	31.90	31.92	31.90	31.92	31.72	1.12%	577
Jun 3, 2025	31.48	31.57	31.48	31.57	31.36	0.35%	270
Jun 2, 2025	31.36	31.46	31.36	31.46	31.26	0.72%	240
May 30, 2025	31.15	31.27	31.15	31.23	31.03	-1.07%	449
May 29, 2025	31.34	31.57	31.34	31.57	31.37	0.52%	2,059
May 28, 2025	31.61	31.61	31.39	31.41	31.21	-0.44%	2,101
May 27, 2025	31.41	31.55	31.41	31.55	31.34	0.39%	9,406
May 23, 2025	31.17	31.42	31.17	31.42	31.22	0.39%	3,052
May 22, 2025	31.28	31.30	31.28	31.30	31.10	-0.26%	5,714
May 21, 2025	31.44	31.44	31.38	31.38	31.18	0.16%	730
May 20, 2025	31.31	31.33	31.31	31.33	31.13	-0.31%	293
May 19, 2025	31.25	31.43	31.25	31.43	31.23	0.11%	375
May 16, 2025	31.24	31.40	31.24	31.40	31.20	0.01%	1,425
May 15, 2025	31.10	31.39	31.10	31.39	31.19	0.03%	205
May 14, 2025	31.42	31.42	31.38	31.39	31.19	0.77%	1,044
May 13, 2025	30.94	31.15	30.94	31.15	30.95	0.73%	366
May 12, 2025	30.92	30.92	30.92	30.92	30.72	2.23%	100
May 9, 2025	30.30	30.30	30.20	30.25	30.05	0.58%	2,655
May 8, 2025	30.12	30.18	30.07	30.07	29.88	-0.21%	285
May 7, 2025	30.10	30.13	30.06	30.13	29.94	-0.67%	960
May 6, 2025	30.25	30.34	30.25	30.34	30.14	-0.01%	184
May 5, 2025	30.39	30.39	30.34	30.34	30.15	0.49%	562
May 2, 2025	29.90	30.19	29.90	30.19	30.00	2.70%	1,875
May 1, 2025	29.42	29.42	29.35	29.40	29.21	0.13%	1,548
Apr 30, 2025	29.15	29.36	29.09	29.36	29.17	0.45%	7,852
Apr 29, 2025	29.22	29.29	29.20	29.23	29.04	0.09%	2,353
Apr 28, 2025	29.27	29.27	29.06	29.20	29.02	0.09%	675
Apr 25, 2025	29.03	29.18	29.03	29.18	28.99	0.41%	2,444
Apr 24, 2025	28.58	29.06	28.58	29.06	28.87	1.49%	2,027
Apr 23, 2025	28.76	28.76	28.63	28.63	28.45	0.88%	1,443