AGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.12	49.25	49.09	49.13	-	-0.44%	10,425
May 28, 2026	47.81	49.46	47.81	49.35	49.35	0.55%	8,247
May 27, 2026	49.31	49.31	48.78	49.08	49.08	0.09%	6,026
May 26, 2026	48.89	49.06	47.99	49.04	49.03	3.60%	8,424
May 22, 2026	47.50	47.60	47.08	47.33	47.33	-0.19%	6,000
May 21, 2026	47.09	47.68	46.91	47.42	47.42	0.61%	6,859
May 20, 2026	45.61	47.14	45.61	47.14	47.14	2.16%	8,179
May 19, 2026	45.96	46.56	45.73	46.14	46.14	-1.52%	4,829
May 18, 2026	47.09	47.10	46.49	46.85	46.85	0.31%	8,217
May 15, 2026	46.70	46.88	46.66	46.71	46.71	-3.55%	4,485
May 14, 2026	48.29	48.56	48.29	48.42	48.42	-0.14%	6,483
May 13, 2026	48.12	48.59	48.12	48.49	48.49	1.43%	6,575
May 12, 2026	48.14	48.14	46.77	47.81	47.81	-3.15%	5,976
May 11, 2026	49.09	49.52	49.09	49.36	49.36	0.73%	4,979
May 8, 2026	48.00	49.09	48.00	49.00	49.00	2.07%	5,166
May 7, 2026	48.78	48.78	47.98	48.01	48.01	-1.83%	18,092
May 6, 2026	48.32	48.90	48.20	48.90	48.90	3.82%	9,149
May 5, 2026	46.84	47.34	46.84	47.10	47.10	2.01%	4,104
May 4, 2026	45.88	46.68	45.88	46.17	46.17	0.64%	10,504
May 1, 2026	45.55	46.21	45.55	45.88	45.88	0.24%	6,174
Apr 30, 2026	44.99	45.77	44.97	45.77	45.77	2.02%	3,327
Apr 29, 2026	45.14	45.23	44.79	44.86	44.86	-0.42%	7,912
Apr 28, 2026	45.97	45.97	44.82	45.05	45.05	-0.93%	5,602
Apr 27, 2026	45.51	45.57	45.43	45.47	45.47	0.20%	3,298
Apr 24, 2026	45.09	45.44	45.09	45.38	45.38	1.88%	3,998
Apr 23, 2026	44.94	45.03	44.43	44.55	44.55	-1.83%	6,202
Apr 22, 2026	44.82	45.43	44.82	45.38	45.38	2.04%	3,849
Apr 21, 2026	45.29	45.29	44.47	44.47	44.47	-1.14%	5,739
Apr 20, 2026	45.26	45.26	44.80	44.99	44.99	-0.92%	4,773
Apr 17, 2026	45.43	45.67	45.36	45.40	45.40	1.64%	3,267
Apr 16, 2026	44.62	44.68	44.56	44.67	44.67	0.50%	14,586
Apr 15, 2026	44.09	44.49	44.09	44.45	44.45	0.32%	7,407
Apr 14, 2026	44.06	44.41	44.06	44.31	44.31	1.38%	22,996
Apr 13, 2026	42.89	43.77	42.89	43.71	43.71	0.74%	25,340
Apr 10, 2026	43.64	43.64	43.27	43.38	43.38	0.43%	11,798
Apr 9, 2026	42.91	43.29	42.72	43.20	43.20	-0.04%	26,472
Apr 8, 2026	41.24	43.39	41.24	43.22	43.22	5.28%	6,795
Apr 7, 2026	40.76	41.05	40.61	41.05	41.05	0.08%	6,062
Apr 6, 2026	40.40	41.15	40.40	41.01	41.01	1.31%	741,564
Apr 2, 2026	39.77	40.53	39.77	40.49	40.49	-0.99%	12,273
Apr 1, 2026	40.90	41.23	40.89	40.89	40.89	0.80%	4,828
Mar 31, 2026	39.22	40.56	39.22	40.56	40.56	3.43%	7,833
Mar 30, 2026	39.72	39.77	39.03	39.22	39.22	-1.29%	9,578
Mar 27, 2026	39.56	41.79	39.31	39.73	39.73	-0.30%	14,396
Mar 26, 2026	40.36	40.60	39.44	39.85	39.85	-2.99%	12,650
Mar 25, 2026	41.01	41.42	41.01	41.08	41.08	0.73%	4,196
Mar 24, 2026	40.39	40.94	40.39	40.78	40.78	-1.21%	6,835
Mar 23, 2026	41.33	41.68	41.03	41.45	41.28	3.25%	3,098
Mar 20, 2026	41.42	41.42	40.10	40.14	39.98	-3.30%	8,778
Mar 19, 2026	40.51	41.54	40.51	41.51	41.34	0.10%	8,347