AGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	46.02	46.02	45.46	45.50	45.50	-1.78%	5,450
Oct 15, 2026	45.66	46.33	45.55	46.33	46.33	0.15%	14,995
Oct 14, 2026	46.52	46.58	46.22	46.26	46.26	-2.21%	10,247
Oct 13, 2026	47.15	47.31	47.10	47.30	47.30	-0.66%	5,926
Oct 12, 2026	47.80	47.80	47.58	47.62	47.62	-1.02%	3,614
Oct 9, 2026	48.05	48.11	48.00	48.11	48.11	1.24%	6,054
Oct 8, 2026	47.83	48.00	47.35	47.52	47.52	-2.10%	30,911
Oct 7, 2026	47.97	48.62	47.97	48.54	48.54	-0.84%	8,031
Oct 6, 2026	49.17	49.18	48.89	48.95	48.95	-1.17%	9,820
Oct 5, 2026	49.30	49.62	49.30	49.53	49.53	1.40%	10,339
Oct 2, 2026	48.85	48.85	48.32	48.84	48.84	1.09%	8,816
Oct 1, 2026	48.00	48.32	47.33	48.31	48.31	0.44%	28,117
Sep 30, 2026	48.23	48.28	47.93	48.10	48.10	-1.50%	13,905
Sep 29, 2026	48.61	48.84	48.61	48.84	48.84	-0.23%	4,388
Sep 28, 2026	48.21	49.03	48.21	48.95	48.95	-1.25%	4,277
Sep 25, 2026	49.41	49.64	49.38	49.57	49.57	1.07%	17,274
Sep 24, 2026	49.27	49.40	48.33	49.05	49.05	-0.87%	15,490
Sep 23, 2026	49.92	49.92	49.32	49.48	49.48	-1.86%	6,491
Sep 22, 2026	49.99	50.42	49.84	50.42	50.41	0.67%	5,345
Sep 21, 2026	50.37	50.77	50.37	50.64	50.08	2.95%	8,116
Sep 18, 2026	49.06	49.27	48.91	49.19	48.65	-0.58%	3,047
Sep 17, 2026	48.90	49.61	48.50	49.47	48.93	2.10%	5,623
Sep 16, 2026	48.69	49.09	48.29	48.46	47.92	-0.22%	9,660
Sep 15, 2026	49.29	49.29	48.40	48.56	48.03	0.06%	7,595
Sep 14, 2026	48.51	48.99	48.37	48.53	48.00	-2.96%	9,035
Sep 11, 2026	49.77	50.13	49.77	50.02	49.47	1.35%	9,055
Sep 10, 2026	49.62	49.80	49.35	49.35	48.81	-1.83%	4,448
Sep 9, 2026	50.54	50.67	50.14	50.27	49.72	-0.82%	7,988
Sep 8, 2026	50.97	50.97	50.59	50.69	50.13	0.63%	30,197
Sep 4, 2026	50.00	50.42	50.00	50.37	49.82	1.40%	7,433
Sep 3, 2026	49.25	49.71	49.09	49.67	49.13	0.86%	13,771
Sep 2, 2026	49.17	49.29	49.11	49.25	48.71	0.65%	4,361
Sep 1, 2026	49.28	49.31	48.84	48.93	48.39	-0.15%	7,671
Aug 31, 2026	49.19	49.26	48.80	49.00	48.46	-0.12%	8,132
Aug 28, 2026	49.34	49.42	48.94	49.06	48.52	-0.80%	6,386
Aug 27, 2026	49.45	49.55	49.20	49.46	48.91	-0.08%	8,610
Aug 26, 2026	49.53	49.66	49.38	49.50	48.95	0.05%	4,968
Aug 25, 2026	49.49	49.50	49.27	49.47	48.93	1.63%	7,224
Aug 24, 2026	49.10	49.10	48.56	48.68	48.14	-1.85%	4,823
Aug 21, 2026	49.57	49.72	49.57	49.60	49.05	1.96%	3,061
Aug 20, 2026	48.71	48.77	48.49	48.64	48.11	0.77%	3,554
Aug 19, 2026	48.45	48.45	48.01	48.27	47.74	1.07%	5,177
Aug 18, 2026	48.59	48.59	47.68	47.76	47.24	-3.14%	12,892
Aug 17, 2026	49.63	49.70	49.25	49.31	48.77	0.99%	7,820
Aug 14, 2026	49.07	49.07	48.63	48.83	48.29	-0.04%	6,000
Aug 13, 2026	48.63	49.13	48.63	48.85	48.31	-0.17%	6,902
Aug 12, 2026	48.93	49.03	48.71	48.93	48.39	1.24%	7,085
Aug 11, 2026	48.53	48.68	48.17	48.33	47.80	0.75%	5,930
Aug 10, 2026	48.09	48.10	47.93	47.97	47.44	-0.62%	11,435
Aug 7, 2026	48.66	48.66	48.05	48.27	47.74	0.42%	6,101