AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	31.24	31.34	31.20	31.25	31.25	-0.35%	2,034
Mar 27, 2025	31.30	31.36	31.29	31.36	31.36	0.71%	1,364
Mar 26, 2025	31.18	31.18	31.14	31.14	31.14	-1.27%	1,061
Mar 25, 2025	31.86	31.86	31.42	31.54	31.54	-0.41%	7,121
Mar 24, 2025	31.55	31.74	31.54	31.67	31.67	0.48%	4,549
Mar 21, 2025	31.39	31.54	31.39	31.52	31.52	-0.64%	1,102
Mar 20, 2025	31.68	31.73	31.68	31.72	31.72	-0.38%	1,872
Mar 19, 2025	31.68	31.84	31.66	31.84	31.84	0.63%	4,975
Mar 18, 2025	31.68	31.74	31.64	31.64	31.64	-0.68%	2,073
Mar 17, 2025	31.41	31.87	31.41	31.86	31.86	1.20%	2,075
Mar 14, 2025	31.19	31.49	31.19	31.48	31.48	1.35%	3,265
Mar 13, 2025	31.20	31.20	31.06	31.06	31.06	-0.70%	4,888
Mar 12, 2025	31.43	31.44	31.24	31.28	31.28	-	2,242
Mar 11, 2025	31.50	31.50	31.07	31.28	31.28	-0.51%	10,977
Mar 10, 2025	31.68	31.69	31.34	31.44	31.44	-2.25%	7,976
Mar 7, 2025	32.18	32.26	31.99	32.16	32.16	0.17%	5,516
Mar 6, 2025	32.26	32.37	32.06	32.11	32.11	-1.89%	14,919
Mar 5, 2025	32.40	32.74	32.40	32.73	32.73	1.61%	4,300
Mar 4, 2025	32.41	32.41	32.11	32.21	32.21	-0.71%	4,292
Mar 3, 2025	32.41	32.65	32.31	32.44	32.44	0.50%	2,835
Feb 28, 2025	32.18	32.28	32.05	32.28	32.28	0.53%	22,029
Feb 27, 2025	32.26	32.36	32.10	32.11	32.11	-0.90%	2,473
Feb 26, 2025	32.56	32.71	32.40	32.40	32.40	-0.43%	13,599
Feb 25, 2025	32.51	32.55	32.35	32.54	32.54	0.71%	26,189
Feb 24, 2025	32.23	32.49	32.23	32.31	32.31	0.22%	3,567
Feb 21, 2025	32.22	32.34	32.18	32.24	32.24	0.19%	2,550
Feb 20, 2025	32.06	32.28	31.92	32.18	32.18	0.31%	13,929
Feb 19, 2025	31.97	32.09	31.92	32.08	32.08	0.09%	3,722
Feb 18, 2025	31.97	32.05	31.97	32.05	32.05	0.56%	3,253
Feb 14, 2025	32.06	32.06	31.87	31.87	31.87	-0.78%	3,521
Feb 13, 2025	31.73	32.12	31.73	32.12	32.12	1.65%	3,713
Feb 12, 2025	31.35	31.72	31.35	31.60	31.60	0.16%	2,548
Feb 11, 2025	31.56	31.68	31.54	31.55	31.55	-0.66%	3,915
Feb 10, 2025	31.83	31.83	31.63	31.76	31.76	0.19%	2,487
Feb 7, 2025	31.80	31.80	31.65	31.70	31.70	-0.82%	2,954
Feb 6, 2025	32.20	32.22	31.96	31.96	31.96	-0.62%	3,118
Feb 5, 2025	31.92	32.17	31.92	32.16	32.16	1.26%	8,033
Feb 4, 2025	31.64	31.78	31.64	31.76	31.76	0.57%	8,394
Feb 3, 2025	31.37	31.73	31.37	31.58	31.58	-0.06%	3,854
Jan 31, 2025	31.89	31.99	31.60	31.60	31.60	-1.10%	14,128
Jan 30, 2025	31.91	31.95	31.83	31.95	31.95	0.79%	2,448
Jan 29, 2025	31.75	31.78	31.61	31.70	31.70	-0.24%	1,768
Jan 28, 2025	31.85	31.85	31.76	31.78	31.78	-0.17%	1,979
Jan 27, 2025	31.55	31.85	31.55	31.83	31.83	0.89%	3,251
Jan 24, 2025	31.37	31.55	31.37	31.55	31.55	0.57%	3,069
Jan 23, 2025	31.10	31.37	31.04	31.37	31.37	0.80%	2,545
Jan 22, 2025	31.17	31.17	31.04	31.12	31.12	-0.10%	5,695
Jan 21, 2025	30.87	31.15	30.87	31.15	31.15	1.76%	5,564
Jan 17, 2025	30.56	30.61	30.52	30.61	30.61	-0.39%	8,199
Jan 16, 2025	30.44	30.73	30.44	30.73	30.73	0.90%	2,953