AGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	45.76	45.98	45.70	45.75	45.75	-1.87%	3,713
Jul 27, 2026	46.95	46.95	46.21	46.62	46.62	0.41%	10,519
Jul 24, 2026	46.69	46.94	46.31	46.43	46.43	-1.65%	6,536
Jul 23, 2026	47.45	47.45	46.82	47.21	47.21	-0.85%	5,958
Jul 22, 2026	47.70	47.81	47.49	47.61	47.61	-0.26%	6,821
Jul 21, 2026	47.39	47.88	47.36	47.73	47.73	3.10%	5,221
Jul 20, 2026	46.61	46.69	46.30	46.30	46.30	0.12%	3,062
Jul 17, 2026	45.42	46.48	45.42	46.25	46.25	-0.26%	1,888
Jul 16, 2026	46.57	46.75	45.20	46.37	46.37	-2.33%	9,334
Jul 15, 2026	47.00	47.68	46.94	47.47	47.47	-0.50%	6,202
Jul 14, 2026	47.68	47.73	47.59	47.71	47.71	1.82%	10,052
Jul 13, 2026	47.26	47.38	46.78	46.86	46.86	-3.34%	7,413
Jul 10, 2026	48.13	48.64	48.13	48.48	48.48	0.21%	6,691
Jul 9, 2026	48.47	49.99	46.31	48.37	48.37	0.59%	32,679
Jul 8, 2026	47.50	48.18	47.17	48.09	48.09	0.22%	6,823
Jul 7, 2026	47.98	48.26	47.83	47.99	47.99	-2.91%	7,955
Jul 6, 2026	49.24	49.47	49.24	49.42	49.42	3.82%	3,350
Jul 2, 2026	47.99	48.27	46.97	47.60	47.60	-1.21%	2,263
Jul 1, 2026	47.41	48.65	47.41	48.19	48.19	-2.42%	9,750
Jun 30, 2026	49.99	49.99	49.09	49.38	49.38	1.04%	3,968
Jun 29, 2026	48.23	48.87	47.97	48.87	48.87	0.33%	9,587
Jun 26, 2026	48.30	49.07	48.30	48.71	48.71	-1.05%	10,474
Jun 25, 2026	49.80	49.80	49.08	49.23	49.23	2.11%	6,805
Jun 24, 2026	48.31	48.39	47.83	48.21	48.21	-0.94%	5,983
Jun 23, 2026	49.00	49.22	48.63	48.67	48.67	-4.79%	8,655
Jun 22, 2026	50.66	51.50	49.49	51.39	51.12	0.62%	12,790
Jun 18, 2026	50.88	51.20	50.88	51.07	50.80	2.45%	6,791
Jun 17, 2026	50.76	50.87	49.74	49.85	49.59	-0.17%	13,496
Jun 16, 2026	50.19	50.58	49.91	49.94	49.67	-1.04%	7,371
Jun 15, 2026	50.28	50.56	50.28	50.47	50.20	2.82%	8,258
Jun 12, 2026	48.69	49.26	48.69	49.08	48.82	0.40%	8,753
Jun 11, 2026	47.31	48.90	47.31	48.89	48.63	4.91%	17,182
Jun 10, 2026	46.73	47.80	46.59	46.60	46.35	-1.32%	3,801
Jun 9, 2026	47.93	48.39	46.47	47.22	46.97	-0.02%	7,354
Jun 8, 2026	46.42	47.52	46.42	47.23	46.98	1.75%	408,469
Jun 5, 2026	47.39	47.39	46.35	46.42	46.17	-6.00%	11,893
Jun 4, 2026	49.52	49.81	48.91	49.38	49.12	-1.80%	8,871
Jun 3, 2026	50.98	50.98	45.88	50.29	50.02	-1.46%	10,797
Jun 2, 2026	50.81	51.12	50.73	51.03	50.76	0.99%	7,194
Jun 1, 2026	50.14	50.73	50.05	50.53	50.26	2.90%	16,367
May 29, 2026	49.12	49.25	49.04	49.10	48.84	-0.50%	14,453
May 28, 2026	47.81	49.46	47.81	49.35	49.09	0.55%	8,247
May 27, 2026	49.31	49.31	48.78	49.08	48.82	0.09%	6,026
May 26, 2026	48.89	49.06	47.99	49.04	48.78	3.60%	8,424
May 22, 2026	47.50	47.60	47.08	47.33	47.08	-0.19%	6,000
May 21, 2026	47.09	47.68	46.91	47.42	47.17	0.61%	6,859
May 20, 2026	45.61	47.14	45.61	47.14	46.89	2.16%	8,179
May 19, 2026	45.96	46.56	45.73	46.14	45.90	-1.52%	4,829
May 18, 2026	47.09	47.10	46.49	46.85	46.60	0.31%	8,217
May 15, 2026	46.70	46.88	46.66	46.71	46.46	-3.55%	4,485