AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.07	30.78	30.07	30.71	30.71	0.07%	22,205
Nov 19, 2024	30.54	30.86	30.54	30.69	30.69	-0.03%	4,939
Nov 18, 2024	30.66	30.88	30.61	30.70	30.70	-0.37%	22,092
Nov 15, 2024	30.86	30.92	30.72	30.82	30.82	-0.95%	2,192
Nov 14, 2024	31.40	31.52	31.11	31.11	31.11	-1.55%	6,543
Nov 13, 2024	31.79	31.79	31.55	31.60	31.60	-0.57%	6,764
Nov 12, 2024	32.18	32.18	31.76	31.78	31.78	-1.57%	3,926
Nov 11, 2024	32.39	32.43	32.20	32.29	32.29	0.30%	7,561
Nov 8, 2024	32.16	32.37	32.16	32.19	32.19	-0.03%	2,617
Nov 7, 2024	32.03	32.22	31.94	32.20	32.20	0.94%	11,642
Nov 6, 2024	32.43	32.43	31.54	31.90	31.90	-0.90%	6,766
Nov 5, 2024	32.05	32.32	30.84	32.19	32.19	-0.22%	11,043
Nov 4, 2024	32.22	32.33	32.15	32.26	32.26	0.19%	1,371
Nov 1, 2024	32.19	32.25	31.90	32.20	32.20	0.59%	6,774
Oct 31, 2024	32.05	32.11	32.01	32.01	32.01	-1.63%	1,300
Oct 30, 2024	32.29	32.54	32.19	32.54	32.54	-0.29%	10,858
Oct 29, 2024	32.67	32.67	32.54	32.64	32.64	0.14%	3,151
Oct 28, 2024	32.41	32.63	32.27	32.59	32.59	1.05%	10,385
Oct 25, 2024	32.47	32.47	32.25	32.25	32.25	-0.62%	1,341
Oct 24, 2024	32.44	32.53	32.41	32.45	32.45	0.04%	4,487
Oct 23, 2024	32.39	32.44	32.26	32.44	32.44	-0.26%	5,688
Oct 22, 2024	32.49	32.65	32.49	32.52	32.52	-0.32%	2,257
Oct 21, 2024	32.93	32.93	32.57	32.62	32.62	-0.78%	112,977
Oct 18, 2024	32.72	32.95	32.72	32.88	32.88	1.26%	1,911
Oct 17, 2024	32.81	32.82	32.47	32.47	32.47	-0.89%	7,833
Oct 16, 2024	32.86	32.86	32.76	32.76	32.76	-0.21%	65,831
Oct 15, 2024	32.80	32.91	32.74	32.83	32.83	0.34%	2,264
Oct 14, 2024	32.62	32.84	32.55	32.72	32.72	0.06%	2,844
Oct 11, 2024	32.49	32.70	32.25	32.70	32.70	1.14%	5,511
Oct 10, 2024	32.34	32.34	32.30	32.33	32.33	-0.71%	579
Oct 9, 2024	32.35	32.56	32.35	32.56	32.56	0.59%	1,955
Oct 8, 2024	32.29	32.38	32.15	32.37	32.37	0.28%	10,337
Oct 7, 2024	32.48	32.48	32.20	32.28	32.28	-0.68%	2,195
Oct 4, 2024	32.44	32.50	32.41	32.50	32.50	0.49%	1,372
Oct 3, 2024	32.55	32.55	32.32	32.34	32.34	-1.01%	3,079
Oct 2, 2024	32.78	32.78	32.55	32.67	32.67	-0.40%	5,153
Oct 1, 2024	32.80	32.81	32.61	32.80	32.80	-0.10%	2,626
Sep 30, 2024	32.85	32.86	32.61	32.83	32.83	0.04%	3,423
Sep 27, 2024	32.87	32.88	32.79	32.82	32.82	0.21%	3,268
Sep 26, 2024	32.89	32.89	32.70	32.75	32.75	0.28%	7,444
Sep 25, 2024	32.92	33.62	32.64	32.66	32.66	-0.94%	4,877
Sep 24, 2024	33.08	33.08	32.81	32.97	32.97	0.30%	20,955
Sep 23, 2024	32.87	32.90	32.87	32.87	32.87	-0.03%	1,311
Sep 20, 2024	32.97	32.98	32.84	32.88	32.88	-0.72%	5,354
Sep 19, 2024	33.01	33.12	33.01	33.12	33.12	0.88%	2,301
Sep 18, 2024	32.79	33.04	32.79	32.83	32.83	-0.05%	1,904
Sep 17, 2024	33.13	33.13	32.85	32.85	32.85	-0.77%	1,828
Sep 16, 2024	33.11	33.12	33.10	33.10	33.10	0.49%	1,329
Sep 13, 2024	32.90	33.00	32.90	32.94	32.94	0.37%	1,077
Sep 12, 2024	32.65	32.87	32.65	32.82	32.82	0.27%	3,699
Sep 11, 2024	32.26	32.74	32.26	32.73	32.73	0.46%	4,924
Sep 10, 2024	32.34	32.60	32.34	32.58	32.58	0.18%	1,725
Sep 9, 2024	32.60	32.60	32.39	32.52	32.52	0.93%	1,020
Sep 6, 2024	32.32	32.32	32.22	32.22	32.22	-0.59%	1,249
Sep 5, 2024	32.75	32.75	32.37	32.41	32.41	-1.49%	1,309
Sep 4, 2024	32.87	32.90	32.81	32.90	32.90	0.34%	3,153
Sep 3, 2024	33.00	33.08	32.79	32.79	32.79	-1.15%	3,320
Aug 30, 2024	33.24	33.24	33.05	33.17	33.17	0.15%	3,091
Aug 29, 2024	33.19	33.36	33.10	33.12	33.12	-0.03%	7,967
Aug 28, 2024	33.01	33.14	32.91	33.13	33.13	0.20%	4,804
Aug 27, 2024	32.97	33.13	32.97	33.07	33.07	0.35%	2,578
Aug 26, 2024	32.95	33.64	32.83	32.95	32.95	0.24%	10,442
Aug 23, 2024	32.77	32.87	32.67	32.87	32.87	0.67%	1,930
Aug 22, 2024	32.75	32.83	32.56	32.65	32.65	0.16%	8,918
Aug 21, 2024	32.47	32.74	32.47	32.60	32.60	0.25%	6,805
Aug 20, 2024	32.39	32.57	32.39	32.52	32.52	0.67%	9,669
Aug 19, 2024	32.20	32.30	32.20	32.30	32.30	0.62%	2,213
Aug 16, 2024	32.00	32.23	31.95	32.10	32.10	0.44%	8,142
Aug 15, 2024	31.94	32.08	31.88	31.96	31.96	1.05%	3,831
Aug 14, 2024	31.65	31.76	31.60	31.63	31.63	-0.06%	1,362
Aug 13, 2024	31.28	31.74	31.28	31.65	31.65	1.46%	16,979
Aug 12, 2024	31.18	31.37	31.08	31.19	31.19	-0.36%	9,189
Aug 9, 2024	31.18	31.50	31.18	31.30	31.30	0.45%	2,008
Aug 8, 2024	30.69	31.31	30.69	31.16	31.16	2.34%	19,744
Aug 7, 2024	30.72	30.87	30.31	30.45	30.45	0.89%	11,001
Aug 6, 2024	30.03	30.55	30.01	30.18	30.18	-0.98%	130,040
Aug 5, 2024	30.54	30.66	30.20	30.48	30.48	-2.21%	4,584
Aug 2, 2024	31.23	31.23	30.79	31.17	31.17	-0.32%	4,997
Aug 1, 2024	31.07	31.97	31.07	31.27	31.27	0.55%	38,427
Jul 31, 2024	31.14	31.27	31.10	31.10	31.10	-0.15%	869
Jul 30, 2024	31.19	31.19	31.05	31.15	31.15	0.18%	1,901
Jul 29, 2024	31.12	31.12	31.05	31.09	31.09	0.29%	1,539
Jul 26, 2024	30.96	31.20	30.96	31.00	31.00	0.10%	6,111
Jul 25, 2024	31.17	31.28	30.86	30.97	30.97	-1.05%	6,552
Jul 24, 2024	31.26	31.40	31.20	31.30	31.30	0.87%	4,798
Jul 23, 2024	31.09	31.22	31.03	31.03	31.03	-0.70%	2,981
Jul 22, 2024	31.11	31.25	31.06	31.25	31.25	1.34%	881
Jul 19, 2024	30.81	30.84	30.81	30.84	30.84	0.33%	574
Jul 18, 2024	31.16	31.25	30.61	30.74	30.74	-1.93%	14,625
Jul 17, 2024	31.34	31.34	31.34	31.34	31.34	0.80%	520
Jul 16, 2024	30.94	31.19	30.94	31.09	31.09	0.61%	1,480
Jul 15, 2024	31.19	31.80	30.90	30.90	30.90	-0.90%	5,629
Jul 12, 2024	31.14	31.24	31.14	31.18	31.18	0.68%	2,733
Jul 11, 2024	30.83	31.01	30.75	30.97	30.97	1.02%	2,491
Jul 10, 2024	30.35	30.66	30.35	30.66	30.66	0.75%	3,106
Jul 9, 2024	30.35	30.43	30.35	30.43	30.43	0.50%	903
Jul 8, 2024	30.39	30.39	30.28	30.28	30.28	-0.16%	704
Jul 5, 2024	30.34	30.36	30.02	30.33	30.33	1.09%	16,601
Jul 3, 2024	30.11	30.11	29.90	30.00	30.00	-0.19%	2,134
Jul 2, 2024	29.86	30.06	29.86	30.06	30.06	0.14%	3,920