AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.51	34.01	33.51	33.77	-	0.36%	4,105
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
Aug 28, 2025	33.25	33.25	33.11	33.17	33.17	-0.41%	2,026
Aug 27, 2025	33.25	33.35	33.19	33.30	33.30	0.17%	3,203
Aug 26, 2025	33.18	33.28	33.12	33.25	33.25	0.39%	4,179
Aug 25, 2025	33.60	33.60	33.12	33.12	33.12	-1.50%	2,445
Aug 22, 2025	33.50	33.71	33.50	33.62	33.62	0.87%	2,066
Aug 21, 2025	33.28	33.42	33.28	33.33	33.33	0.04%	13,473
Aug 20, 2025	33.30	33.40	33.20	33.32	33.32	0.32%	3,630
Aug 19, 2025	33.23	33.23	33.12	33.21	33.21	0.62%	13,975
Aug 18, 2025	32.89	33.15	32.89	33.01	33.01	0.11%	1,918
Aug 15, 2025	32.85	33.03	32.84	32.97	32.97	0.89%	6,539
Aug 14, 2025	32.44	32.77	32.44	32.68	32.68	0.08%	4,899
Aug 13, 2025	32.36	32.68	32.36	32.65	32.65	1.50%	3,586
Aug 12, 2025	32.00	32.18	32.00	32.17	32.17	0.86%	5,346
Aug 11, 2025	31.99	32.01	31.85	31.90	31.90	-0.10%	51,882
Aug 8, 2025	31.88	32.36	31.80	31.93	31.93	0.18%	25,528
Aug 7, 2025	32.06	32.16	31.76	31.87	31.87	-0.42%	4,651
Aug 6, 2025	32.07	32.21	31.97	32.01	32.01	-0.93%	10,717
Aug 5, 2025	32.24	32.34	32.24	32.31	32.31	0.31%	1,294
Aug 4, 2025	32.00	32.21	31.98	32.21	32.21	0.83%	5,160
Aug 1, 2025	31.71	32.03	31.71	31.95	31.95	0.20%	3,648
Jul 31, 2025	32.26	32.28	31.88	31.88	31.88	-1.84%	5,469
Jul 30, 2025	32.60	32.78	32.48	32.48	32.48	-1.01%	28,138
Jul 29, 2025	32.62	32.84	32.62	32.81	32.81	0.03%	55,120
Jul 28, 2025	33.21	33.21	32.76	32.80	32.80	-1.04%	12,756
Jul 25, 2025	33.29	33.29	33.02	33.15	33.15	0.24%	5,343
Jul 24, 2025	33.14	33.14	33.04	33.07	33.07	-0.05%	3,841
Jul 23, 2025	32.82	33.08	32.82	33.08	33.08	1.99%	2,252
Jul 22, 2025	32.07	32.45	32.07	32.44	32.44	1.24%	3,914
Jul 21, 2025	32.00	32.16	32.00	32.04	32.04	-0.10%	6,139
Jul 18, 2025	32.38	32.38	32.07	32.07	32.07	-0.42%	7,832
Jul 17, 2025	32.20	32.33	32.04	32.21	32.21	0.21%	7,388
Jul 16, 2025	32.00	32.18	31.99	32.14	32.14	0.65%	4,439
Jul 15, 2025	32.59	32.59	31.91	31.93	31.93	-0.90%	3,718
Jul 14, 2025	32.10	32.49	32.10	32.22	32.22	0.31%	2,348
Jul 11, 2025	32.28	32.73	31.96	32.12	32.12	-0.77%	5,097
Jul 10, 2025	32.21	32.49	32.19	32.37	32.37	0.81%	2,499
Jul 9, 2025	32.04	32.14	31.99	32.11	32.11	0.60%	3,941
Jul 8, 2025	31.81	32.00	31.78	31.92	31.92	0.47%	4,653
Jul 7, 2025	31.89	31.97	31.59	31.77	31.77	-1.00%	11,580
Jul 3, 2025	32.40	32.40	32.02	32.09	32.09	0.22%	9,662
Jul 2, 2025	32.09	32.18	31.89	32.02	32.02	-0.25%	8,107
Jul 1, 2025	31.85	32.34	31.85	32.10	32.10	0.60%	61,275
Jun 30, 2025	31.89	31.99	31.80	31.91	31.91	-0.78%	8,049
Jun 27, 2025	31.69	32.47	31.63	32.16	32.16	1.26%	62,364
Jun 26, 2025	31.98	31.98	31.76	31.76	31.62	0.22%	3,005