AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.86	34.09	33.86	34.09	34.09	0.45%	4,178
Nov 6, 2025	33.94	33.98	33.80	33.93	33.93	-0.09%	8,764
Nov 5, 2025	33.82	33.96	33.66	33.96	33.96	0.51%	8,473
Nov 4, 2025	33.80	33.80	33.73	33.79	33.79	0.15%	1,824
Nov 3, 2025	33.81	33.81	33.64	33.74	33.74	-0.27%	4,517
Oct 31, 2025	33.76	34.03	33.63	33.83	33.83	-0.21%	12,062
Oct 30, 2025	33.78	34.03	33.78	33.90	33.90	0.56%	7,397
Oct 29, 2025	34.05	34.05	33.64	33.71	33.71	-0.77%	5,561
Oct 28, 2025	34.08	34.08	33.91	33.97	33.97	-0.68%	10,173
Oct 27, 2025	34.06	34.20	33.93	34.20	34.20	0.74%	4,859
Oct 24, 2025	34.09	34.09	33.84	33.95	33.95	-0.37%	24,675
Oct 23, 2025	34.05	34.18	33.95	34.08	34.08	-0.46%	2,672
Oct 22, 2025	34.32	34.97	34.18	34.24	34.24	0.08%	11,774
Oct 21, 2025	34.27	34.27	34.06	34.21	34.21	-0.55%	13,159
Oct 20, 2025	34.22	34.43	34.18	34.40	34.40	0.69%	12,061
Oct 17, 2025	33.86	34.18	33.83	34.16	34.16	0.58%	8,262
Oct 16, 2025	34.03	34.22	33.89	33.96	33.96	0.24%	10,217
Oct 15, 2025	33.77	34.01	33.74	33.88	33.88	-0.06%	6,973
Oct 14, 2025	33.60	33.98	33.59	33.90	33.90	0.47%	14,596
Oct 13, 2025	33.73	33.87	33.68	33.74	33.74	0.35%	14,118
Oct 10, 2025	34.24	34.24	33.62	33.62	33.62	-1.82%	4,553
Oct 9, 2025	34.43	34.43	34.25	34.25	34.25	-0.64%	8,078
Oct 8, 2025	34.33	34.53	34.33	34.47	34.47	0.33%	13,169
Oct 7, 2025	34.39	34.46	34.30	34.35	34.35	-0.69%	16,931
Oct 6, 2025	34.73	34.75	34.50	34.59	34.59	0.14%	18,304
Oct 3, 2025	34.26	34.73	34.26	34.54	34.54	1.05%	13,034
Oct 2, 2025	34.21	34.26	33.97	34.18	34.18	-0.08%	15,301
Oct 1, 2025	33.70	34.43	33.70	34.21	34.21	2.22%	52,456
Sep 30, 2025	33.27	33.48	33.23	33.47	33.47	1.69%	9,078
Sep 29, 2025	32.93	32.96	32.73	32.91	32.91	0.73%	10,711
Sep 26, 2025	32.62	32.71	32.56	32.67	32.67	0.31%	12,142
Sep 25, 2025	33.00	33.00	32.44	32.57	32.57	-1.60%	10,559
Sep 24, 2025	33.21	33.32	33.10	33.10	33.10	-0.70%	10,687
Sep 23, 2025	33.39	33.68	33.31	33.34	33.34	-0.42%	13,328
Sep 22, 2025	33.33	33.50	33.28	33.48	33.48	0.51%	7,144
Sep 19, 2025	33.55	33.55	33.28	33.31	33.31	-0.77%	26,239
Sep 18, 2025	33.30	33.57	33.30	33.56	33.56	0.45%	3,784
Sep 17, 2025	33.40	33.66	33.40	33.41	33.41	0.22%	17,215
Sep 16, 2025	33.44	33.46	33.34	33.34	33.34	-0.27%	4,607
Sep 15, 2025	33.99	33.99	33.43	33.43	33.43	-0.31%	10,505
Sep 12, 2025	33.75	33.75	33.54	33.54	33.54	-0.90%	5,416
Sep 11, 2025	33.70	33.87	33.70	33.84	33.84	0.97%	2,328
Sep 10, 2025	33.69	33.69	33.51	33.52	33.52	-1.28%	4,225
Sep 9, 2025	33.98	33.99	33.86	33.95	33.95	-0.10%	10,507
Sep 8, 2025	33.94	33.98	33.89	33.98	33.98	0.27%	3,698
Sep 5, 2025	33.51	34.01	33.51	33.89	33.89	0.72%	4,492
Sep 4, 2025	33.50	33.77	33.50	33.65	33.65	0.06%	4,759
Sep 3, 2025	34.49	34.49	33.57	33.63	33.63	0.48%	4,140
Sep 2, 2025	33.28	33.57	33.28	33.47	33.47	0.69%	12,590
Aug 29, 2025	33.08	33.26	33.08	33.24	33.24	0.23%	4,143